SET · J-R · stock
JAS Asset Public Company Limited (J-R) stock price history
Every SET trading session of JAS Asset Public Company Limited from Apr 23, 2019 to Nov 13, 2026: 1,835 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-R adjusted close, 2019 to 2026
- THB 4.92
- All time high, 2022
- THB 2.35
- 52 week high, THB 0.6800 low
- 1,835
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
J-R key facts
- JAS Asset Public Company Limited (J-R) closed at THB 0.6800 on Nov 13, 2026 on SET.
- J-R's all time high close is THB 4.92, set on Apr 8, 2022; its all time low close is THB 0.4627 on Apr 22, 2020.
- J-R's 52 week range is THB 0.6800 to THB 2.35.
- J-R returned -71.0% over the year to Nov 13, 2026 and -76.5% over five years.
- Since Apr 23, 2019 J-R returned -32%, -5.0% a year compounded.
- J-R's deepest drawdown was -86.2% from Apr 11, 2022 to Nov 13, 2026.
- DataCedar holds 1,835 daily sessions of J-R history from Apr 23, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
J-R price chart, 2019 to 2026
J-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -71.0% |
| 3 months | -71.0% |
| 6 months | -71.0% |
| Year to date | -71.0% |
| 1 year | -71.0% |
| 3 years | -71.0% |
| 5 years | -76.5% |
| 10 years | n/a |
| Since Apr 23, 2019 | -32.4% |
| Compound annual growth, 7.6 years | -5.0% |
J-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.92 on Apr 8, 2022
- All time low close
- THB 0.4627 on Apr 22, 2020
- 52 week high
- THB 2.35 on Nov 13, 2025
- 52 week low
- THB 0.6800 on Nov 13, 2026
- Deepest drawdown
- -86.2% from Apr 11, 2022 to Nov 13, 2026, not yet recovered
- Best single session
- +145.0% on Mar 17, 2021
- Worst single session
- -71.0% on Nov 13, 2026
- Volatility, 1 year annualised
- 123.9%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +213%
- Worst calendar year
- 2023, -36%
J-R 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. 2019 starts on Apr 23, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.35 | THB 2.35 | THB 0.6800 | THB 0.6800 | -71.0% | 658.9K | 213 |
| 2025 | THB 2.35 | THB 2.35 | THB 2.35 | THB 2.35 | 0.0% | 0 | 242 |
| 2024 | THB 2.35 | THB 2.35 | THB 2.35 | THB 2.35 | -0.0% | 0 | 243 |
| 2023 | THB 3.67 | THB 3.98 | THB 2.32 | THB 2.35 | -36.1% | 5.1M | 243 |
| 2022 | THB 4.03 | THB 5.41 | THB 3.29 | THB 3.67 | -8.9% | 177.8M | 241 |
| 2021 | THB 1.29 | THB 4.61 | THB 1.29 | THB 4.03 | +213.4% | 214.5M | 241 |
| 2020 | THB 0.9069 | THB 1.35 | THB 0.4627 | THB 1.29 | +41.9% | 22.1M | 243 |
| 2019 | THB 1.01 | THB 1.07 | THB 0.9069 | THB 0.9069 | n/a | 1.8M | 169 |
J-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6800 | -71.0% |
| October 2026 | THB 2.35 | 0.0% |
| September 2026 | THB 2.35 | 0.0% |
| August 2026 | THB 2.35 | 0.0% |
| July 2026 | THB 2.35 | 0.0% |
| June 2026 | THB 2.35 | 0.0% |
| May 2026 | THB 2.35 | 0.0% |
| April 2026 | THB 2.35 | 0.0% |
| March 2026 | THB 2.35 | 0.0% |
| February 2026 | THB 2.35 | 0.0% |
| January 2026 | THB 2.35 | 0.0% |
| December 2025 | THB 2.35 | 0.0% |
About the J-R data
Daily bars. 1,835 sessions from Apr 23, 2019 to Nov 13, 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 Nov 6, 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 Apr 23, 2019, 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/set%3AJ-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IVF-R Inspire IVF Public Company Limited
- IVL Indorama Ventures Public Company Limited
- IVL-R Indorama Ventures Public Company Limited
- J JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
- JAK-R Jakpaisan Estate Public Company Limited
- JAS Jasmine International Public Company Limited
- JAS-R Jasmine International Public Company Limited
Common questions
J-R share price history
