JPMorgan Chase & Co. (BKK:JPMUS19)
Thailand
· Delayed Price · Currency is THB 19.90
+0.20 (1.02%)
At close: Dec 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 301 |
| Dec 3, 2025 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 238 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 426 |
| Dec 1, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 3,275 |
| Nov 28, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 1,112 |
| Nov 27, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 0.51% | 5,977 |
| Nov 26, 2025 | 19.70 | 19.80 | 19.20 | 19.80 | 19.80 | 2.06% | 4,226 |
| Nov 25, 2025 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | -0.51% | 513 |
| Nov 24, 2025 | 19.60 | 19.70 | 19.20 | 19.50 | 19.50 | -1.02% | 2,158 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | -1.01% | 1,867 |
| Nov 20, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.58% | 2,678 |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 115 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.51% | 2,665 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | -1.00% | 2,157 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.00 | 20.10 | 20.10 | -3.37% | 888 |
| Nov 13, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.97% | 7,533 |
| Nov 12, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 1,063 |
| Nov 11, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 1.48% | 3,036 |
| Nov 10, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.50% | 353 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 20,422 |
| Nov 6, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 264 |
| Nov 5, 2025 | 19.90 | 20.30 | 19.90 | 20.10 | 20.10 | - | 1,294 |
| Nov 4, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 750 |
| Nov 3, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | 2.02% | 5,758 |
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | 0.51% | 2,202 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 799 |
| Oct 29, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 418 |
| Oct 28, 2025 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 0.51% | 14,340 |
| Oct 27, 2025 | 19.40 | 19.90 | 19.40 | 19.80 | 19.80 | 2.06% | 17,308 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.10 | 19.40 | 19.40 | -1.02% | 15,602 |
| Oct 22, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | 5,403 |
| Oct 21, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 4,034 |
| Oct 20, 2025 | 19.50 | 19.70 | 19.40 | 19.60 | 19.60 | 1.55% | 1,255 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -3.50% | 13,205 |
| Oct 16, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | 1.01% | 6,456 |
| Oct 15, 2025 | 20.10 | 20.10 | 19.40 | 19.80 | 19.80 | -1.98% | 6,117 |
| Oct 14, 2025 | 20.10 | 20.40 | 19.80 | 20.20 | 20.20 | 0.50% | 32,012 |
| Oct 10, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 615 |
| Oct 9, 2025 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 18,669 |
| Oct 8, 2025 | 20.10 | 20.20 | 19.90 | 20.10 | 20.10 | -0.50% | 2,753 |
| Oct 7, 2025 | 20.30 | 20.30 | 19.90 | 20.20 | 20.20 | 0.50% | 2,011 |
| Oct 6, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 2,066 |
| Oct 3, 2025 | 20.10 | 20.20 | 19.90 | 20.20 | 20.12 | - | 17,659 |
| Oct 2, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.12 | -0.98% | 9,317 |
| Oct 1, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.32 | -0.49% | 3,545 |
| Sep 30, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.42 | -0.49% | 5,692 |
| Sep 29, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.52 | 0.98% | 50,130 |
| Sep 26, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | 0.49% | 2,090 |
| Sep 25, 2025 | 20.20 | 20.40 | 20.10 | 20.30 | 20.22 | 0.50% | 52,915 |
| Sep 24, 2025 | 20.00 | 20.30 | 19.90 | 20.20 | 20.12 | 2.02% | 2,004 |
| Sep 23, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.72 | - | 626 |
| Sep 22, 2025 | 20.10 | 20.10 | 19.70 | 19.80 | 19.72 | -1.49% | 93,226 |
| Sep 19, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.02 | 0.50% | 21,252 |
| Sep 18, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | 19.92 | 1.52% | 3,535 |
| Sep 17, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.62 | 0.51% | 4,159 |
| Sep 16, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.52 | -1.01% | 2,571 |
| Sep 15, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.72 | 1.54% | 742 |
| Sep 12, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.42 | 2.09% | 19,066 |
| Sep 11, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.02 | 0.53% | 3,173 |
| Sep 10, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.92 | 1.60% | 792 |
| Sep 9, 2025 | 18.80 | 18.80 | 18.60 | 18.70 | 18.63 | -1.06% | 61,062 |
| Sep 8, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.83 | -3.57% | 53,004 |
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 1.03% | 335 |
| Sep 4, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.32 | 0.52% | 4,102 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.20 | 19.30 | 19.22 | -1.03% | 33,443 |
| Sep 2, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | 19.42 | - | 1,130 |
| Sep 1, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.42 | - | 3,661 |
| Aug 29, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | 19.42 | 0.52% | 13,246 |
| Aug 28, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.32 | -0.51% | 5,894 |
| Aug 27, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | 19.42 | 1.04% | 5,771 |
| Aug 26, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | 19.22 | - | 4,336 |
| Aug 25, 2025 | 19.20 | 19.30 | 18.90 | 19.30 | 19.22 | 0.52% | 2,525 |
| Aug 22, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.12 | 0.52% | 20 |
| Aug 21, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 19.02 | - | 9,026 |
| Aug 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | 1.06% | 5 |
| Aug 19, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.83 | - | 3,099 |
| Aug 18, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.83 | -1.56% | 15,319 |
| Aug 15, 2025 | 18.90 | 19.20 | 18.80 | 19.20 | 19.12 | 2.13% | 1,013 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 18.73 | -0.53% | 2,676 |
| Aug 13, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.83 | 1.07% | 1,821 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.63 | -0.53% | 567 |
| Aug 7, 2025 | 18.90 | 19.00 | 18.80 | 18.80 | 18.73 | -0.53% | 1,020 |
| Aug 6, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | 18.83 | -1.56% | 13,174 |
| Aug 5, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | 19.12 | 1.05% | 2,973 |
| Aug 4, 2025 | 19.00 | 19.00 | 18.60 | 19.00 | 18.92 | -2.56% | 19,429 |
| Aug 1, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.42 | -1.02% | 58,071 |
| Jul 31, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.62 | 3.68% | 1,207 |
| Jul 30, 2025 | 19.30 | 19.50 | 19.00 | 19.00 | 18.92 | -1.55% | 1,795 |
| Jul 29, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | 19.22 | 0.52% | 1,270 |
| Jul 25, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.12 | - | 8,827 |
| Jul 24, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.12 | 1.59% | 3,720 |
| Jul 23, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.83 | 0.53% | 510 |
| Jul 22, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.73 | -1.05% | 2,376 |
| Jul 21, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 18.92 | 1.60% | 65,375 |
| Jul 18, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.63 | 1.08% | 1,132 |
| Jul 17, 2025 | 18.80 | 18.90 | 18.50 | 18.50 | 18.43 | -0.54% | 6,536 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.53 | -1.59% | 1,673 |
| Jul 15, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.83 | 1.07% | 1,829 |
| Jul 14, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | 18.63 | -0.53% | 4,531 |
| Jul 11, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.73 | 1.08% | 10,542 |