JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand
· Delayed Price · Currency is THB 18.20
-0.40 (-2.15%)
At close: Mar 9, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.80 | 19.10 | 18.60 | 18.60 | 18.60 | -1.59% | 17,773 |
| Mar 5, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 26,309 |
| Mar 4, 2026 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 22,528 |
| Mar 2, 2026 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -3.14% | 9,737 |
| Feb 27, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | 2,009 |
| Feb 26, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 27,381 |
| Feb 25, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 56,143 |
| Feb 24, 2026 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -3.65% | 20,853 |
| Feb 23, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 10,722 |
| Feb 20, 2026 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | -0.52% | 1,100 |
| Feb 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 1,516 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 2.66% | 5,464 |
| Feb 17, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 372 |
| Feb 16, 2026 | 18.90 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | 34,148 |
| Feb 13, 2026 | 19.30 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 18,364 |
| Feb 12, 2026 | 19.50 | 19.90 | 19.30 | 19.30 | 19.30 | -2.53% | 8,862 |
| Feb 11, 2026 | 20.20 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 1,921 |
| Feb 10, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 1,336 |
| Feb 9, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 17,429 |
| Feb 6, 2026 | 20.10 | 20.10 | 19.50 | 20.10 | 20.10 | -0.50% | 6,004 |
| Feb 5, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 3.06% | 8,887 |
| Feb 4, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | - | 57,545 |
| Feb 3, 2026 | 19.30 | 19.60 | 19.20 | 19.60 | 19.60 | 1.55% | 26,845 |
| Feb 2, 2026 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 4,023 |
| Jan 30, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 2.13% | 5,619 |
| Jan 29, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 9,794 |
| Jan 28, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 6,472 |
| Jan 27, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | 1,240 |
| Jan 26, 2026 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -3.14% | 49,324 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | - | 3,558 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | 1.06% | 9,635 |
| Jan 21, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 6,955 |
| Jan 20, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -3.54% | 60,602 |
| Jan 19, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | 32,123 |
| Jan 16, 2026 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | 0.51% | 13,954 |
| Jan 15, 2026 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -1.02% | 17,769 |
| Jan 14, 2026 | 20.60 | 20.60 | 19.60 | 19.70 | 19.70 | -4.37% | 47,605 |
| Jan 13, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 2.49% | 2,375 |
| Jan 12, 2026 | 20.70 | 20.80 | 20.10 | 20.10 | 20.10 | -3.37% | 21,986 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | 0.97% | 814 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | -1.44% | 5,614 |
| Jan 7, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 567 |
| Jan 6, 2026 | 21.00 | 21.10 | 20.40 | 20.90 | 20.90 | 1.95% | 9,140 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.42 | -0.49% | 2,331 |
| Dec 30, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.52 | -0.48% | 57 |
| Dec 29, 2025 | 20.50 | 20.70 | 20.40 | 20.70 | 20.62 | 0.49% | 1,201 |
| Dec 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | 0.98% | 110 |
| Dec 25, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.32 | - | 583 |
| Dec 24, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.32 | 1.49% | 3,513 |
| Dec 23, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.02 | 0.50% | 210 |
| Dec 22, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 19.92 | 1.01% | 9 |
| Dec 19, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.72 | - | 211 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - | 9 |
| Dec 17, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.72 | -1.98% | 5,202 |
| Dec 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -0.49% | 594 |
| Dec 15, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.22 | 1.00% | 6,603 |
| Dec 12, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 20.02 | 2.03% | 117,301 |
| Dec 11, 2025 | 20.10 | 20.10 | 19.20 | 19.70 | 19.62 | -1.50% | 2,504 |
| Dec 9, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 19.92 | - | 2,715 |
| Dec 8, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 19.92 | 0.50% | 6,647 |
| Dec 4, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.82 | 1.02% | 301 |
| Dec 3, 2025 | 19.80 | 19.90 | 19.70 | 19.70 | 19.62 | -1.01% | 238 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | - | 426 |
| Dec 1, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.82 | -0.50% | 3,275 |
| Nov 28, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.92 | 0.50% | 1,112 |
| Nov 27, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.82 | 0.51% | 5,977 |
| Nov 26, 2025 | 19.40 | 19.80 | 19.20 | 19.80 | 19.72 | 2.06% | 4,226 |
| Nov 25, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.32 | -0.51% | 513 |
| Nov 24, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 19.42 | -1.02% | 2,158 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.62 | -1.01% | 1,867 |
| Nov 20, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.82 | 2.58% | 2,678 |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | - | 115 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.32 | -2.51% | 2,665 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | 19.82 | -1.00% | 2,157 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.02 | -3.37% | 888 |
| Nov 13, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.72 | 0.97% | 7,533 |
| Nov 12, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.52 | - | 1,063 |
| Nov 11, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.52 | 1.48% | 3,036 |
| Nov 10, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.22 | 0.50% | 353 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.12 | - | 20,422 |
| Nov 6, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.12 | 0.50% | 264 |
| Nov 5, 2025 | 19.90 | 20.30 | 19.90 | 20.10 | 20.02 | - | 1,294 |
| Nov 4, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.02 | -0.50% | 750 |
| Nov 3, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 20.12 | 2.02% | 5,758 |
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.72 | 0.51% | 2,202 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | - | 799 |
| Oct 29, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.62 | -1.01% | 418 |
| Oct 28, 2025 | 19.70 | 20.00 | 19.70 | 19.90 | 19.82 | 0.51% | 14,340 |
| Oct 27, 2025 | 19.40 | 19.90 | 19.40 | 19.80 | 19.72 | 2.06% | 17,308 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.10 | 19.40 | 19.32 | -1.02% | 15,602 |
| Oct 22, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.52 | -1.01% | 5,403 |
| Oct 21, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.72 | 1.02% | 4,034 |
| Oct 20, 2025 | 19.50 | 19.70 | 19.40 | 19.60 | 19.52 | 1.55% | 1,255 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.22 | -3.50% | 13,205 |
| Oct 16, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 19.92 | 1.01% | 6,456 |
| Oct 15, 2025 | 20.10 | 20.10 | 19.40 | 19.80 | 19.72 | -1.98% | 6,117 |
| Oct 14, 2025 | 20.10 | 20.40 | 19.80 | 20.20 | 20.12 | 0.50% | 32,012 |
| Oct 10, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.02 | 0.50% | 615 |
| Oct 9, 2025 | 20.10 | 20.10 | 19.90 | 20.00 | 19.92 | -0.50% | 18,669 |
| Oct 8, 2025 | 20.10 | 20.20 | 19.90 | 20.10 | 20.02 | -0.50% | 2,753 |