SET · JSP-R · stock
JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (JSP-R) stock price history
Every SET trading session of JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. from Nov 3, 2021 to Nov 13, 2026: 1,216 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.
JSP-R adjusted close, 2021 to 2026
- THB 9.58
- All time high, 2021
- THB 1.78
- 52 week high, THB 1.63 low
- 1,216
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
JSP-R key facts
- JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd. (JSP-R) closed at THB 1.67 on Nov 13, 2026 on SET.
- JSP-R's all time high close is THB 9.58, set on Nov 3, 2021; its all time low close is THB 1.48 on Jul 23, 2025.
- JSP-R's 52 week range is THB 1.63 to THB 1.78.
- JSP-R returned +2.3% over the year to Nov 13, 2026 and -75.9% over five years.
- Since Nov 3, 2021 JSP-R returned -83%, -29.4% a year compounded.
- JSP-R's deepest drawdown was -84.5% from Nov 3, 2021 to Jul 23, 2025.
- DataCedar holds 1,216 daily sessions of JSP-R history from Nov 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JSP-R price chart, 2021 to 2026
JSP-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 | -5.1% |
| 3 months | -0.5% |
| 6 months | -0.5% |
| Year to date | +2.3% |
| 1 year | +2.3% |
| 3 years | -36.5% |
| 5 years | -75.9% |
| 10 years | n/a |
| Since Nov 3, 2021 | -82.6% |
| Compound annual growth, 5.0 years | -29.4% |
JSP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.58 on Nov 3, 2021
- All time low close
- THB 1.48 on Jul 23, 2025
- 52 week high
- THB 1.78 on Sep 2, 2026
- 52 week low
- THB 1.63 on Nov 13, 2025
- Deepest drawdown
- -84.5% from Nov 3, 2021 to Jul 23, 2025, not yet recovered
- Best single session
- +13.3% on Jul 20, 2022
- Worst single session
- -25.7% on Nov 21, 2024
- Volatility, 1 year annualised
- 7.2%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, -17%
- Worst calendar year
- 2022, -50%
JSP-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. 2021 starts on Nov 3, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.63 | THB 1.78 | THB 1.63 | THB 1.67 | +2.3% | 434.4K | 212 |
| 2025 | THB 1.96 | THB 1.96 | THB 1.47 | THB 1.63 | -16.9% | 97K | 242 |
| 2024 | THB 2.63 | THB 2.66 | THB 1.96 | THB 1.96 | -25.4% | 344.1K | 243 |
| 2023 | THB 3.39 | THB 4.09 | THB 2.49 | THB 2.63 | -22.4% | 10.6M | 238 |
| 2022 | THB 6.81 | THB 7.87 | THB 3.19 | THB 3.39 | -50.2% | 8.3M | 241 |
| 2021 | THB 9.58 | THB 11.04 | THB 6.35 | THB 6.80 | n/a | 25M | 40 |
JSP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.67 | -5.1% |
| October 2026 | THB 1.76 | 0.0% |
| September 2026 | THB 1.76 | +0.8% |
| August 2026 | THB 1.75 | +4.0% |
| July 2026 | THB 1.68 | 0.0% |
| June 2026 | THB 1.68 | 0.0% |
| May 2026 | THB 1.68 | 0.0% |
| April 2026 | THB 1.68 | +2.9% |
| March 2026 | THB 1.63 | 0.0% |
| February 2026 | THB 1.63 | 0.0% |
| January 2026 | THB 1.63 | 0.0% |
| December 2025 | THB 1.63 | 0.0% |
About the JSP-R data
Daily bars. 1,216 sessions from Nov 3, 2021 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 Nov 3, 2021, 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%3AJSP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JPARK Jenkongklai Public Company Limited
- JR J.R.W. Utility Public Company Limited
- JR-R J.R.W. Utility Public Company Limited
- JSP JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd.
- JTS Jasmine Technology Solution Public Company Limited
- JTS-R Jasmine Technology Solution Public Company Limited
- JUBILE Jubilee Enterprise Public Company Limited
- JUBILE-R Jubilee Enterprise Public Company Limited
Common questions
JSP-R share price history
