SET · J · stock
JAS Asset Public Company Limited (J) stock price history
Every SET trading session of JAS Asset Public Company Limited from Nov 10, 2015 to Sep 28, 2026: 2,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
J adjusted close, 2015 to 2026
- THB 5.03
- All time high, 2022
- THB 1.15
- 52 week high, THB 0.5600 low
- 2,649
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
J key facts
- JAS Asset Public Company Limited (J) closed at THB 0.8200 on Sep 28, 2026 on SET.
- J's all time high close is THB 5.03, set on Apr 21, 2022; its all time low close is THB 0.3396 on Apr 7, 2020.
- J's 52 week range is THB 0.5600 to THB 1.15.
- J returned -5.7% over the year to Sep 28, 2026 and -70.3% over five years.
- Over ten years J returned -65%, -9.9% a year compounded.
- J's deepest drawdown was -89.9% from Nov 10, 2015 to Apr 7, 2020.
- DataCedar holds 2,649 daily sessions of J history from Nov 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
J price chart, 2015 to 2026
J returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +13.9% |
| 6 months | +32.3% |
| Year to date | +17.1% |
| 1 year | -5.7% |
| 3 years | -72.4% |
| 5 years | -70.3% |
| 10 years | -64.7% |
| Since Nov 10, 2015 | -75.7% |
| Compound annual growth, 10.9 years | -12.2% |
J records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.03 on Apr 21, 2022
- All time low close
- THB 0.3396 on Apr 7, 2020
- 52 week high
- THB 1.15 on Jul 15, 2026
- 52 week low
- THB 0.5600 on Feb 2, 2026
- Deepest drawdown
- -89.9% from Nov 10, 2015 to Apr 7, 2020, recovered Mar 10, 2021
- Best single session
- +26.0% on Aug 13, 2024
- Worst single session
- -16.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +171%
- Worst calendar year
- 2023, -46%
J price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 10, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6900 | THB 1.15 | THB 0.5600 | THB 0.8200 | +17.1% | 266.5M | 186 |
| 2025 | THB 1.15 | THB 1.23 | THB 0.6600 | THB 0.7000 | -39.1% | 228.2M | 242 |
| 2024 | THB 2.19 | THB 2.33 | THB 1.03 | THB 1.15 | -44.0% | 120.3M | 243 |
| 2023 | THB 3.80 | THB 4.11 | THB 2.03 | THB 2.05 | -45.9% | 197.9M | 243 |
| 2022 | THB 4.28 | THB 5.52 | THB 3.36 | THB 3.80 | -10.6% | 1.7B | 241 |
| 2021 | THB 1.58 | THB 4.72 | THB 1.56 | THB 4.25 | +171.2% | 3.8B | 241 |
| 2020 | THB 0.8206 | THB 1.57 | THB 0.3207 | THB 1.57 | +88.6% | 812.2M | 243 |
| 2019 | THB 1.27 | THB 1.41 | THB 0.7546 | THB 0.8300 | -35.1% | 70.1M | 244 |
| 2018 | THB 2.08 | THB 2.12 | THB 1.02 | THB 1.28 | -39.1% | 42.6M | 245 |
| 2017 | THB 2.25 | THB 2.59 | THB 1.86 | THB 2.10 | -5.9% | 390.3M | 242 |
| 2016 | THB 2.70 | THB 3.19 | THB 1.93 | THB 2.23 | -16.3% | 1.9B | 244 |
| 2015 | THB 4.34 | THB 4.48 | THB 2.02 | THB 2.66 | n/a | 2.3B | 35 |
J monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8200 | +1.2% |
| August 2026 | THB 0.8100 | -15.6% |
| July 2026 | THB 0.9600 | +35.2% |
| June 2026 | THB 0.7100 | +18.3% |
| May 2026 | THB 0.6000 | 0.0% |
| April 2026 | THB 0.6000 | -4.8% |
| March 2026 | THB 0.6300 | -1.6% |
| February 2026 | THB 0.6400 | +6.7% |
| January 2026 | THB 0.6000 | -14.3% |
| December 2025 | THB 0.7000 | 0.0% |
| November 2025 | THB 0.7000 | 0.0% |
| October 2025 | THB 0.7000 | -15.7% |
About the J data
Daily bars. 2,649 sessions from Nov 10, 2015 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/J/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IVF Inspire IVF Public Company Limited
- IVF-R Inspire IVF Public Company Limited
- IVL Indorama Ventures Public Company Limited
- IVL-R Indorama Ventures Public Company Limited
- J-R JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
- JAK-R Jakpaisan Estate Public Company Limited
- JAS Jasmine International Public Company Limited
Common questions
J share price history
