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 |