Jasmine International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.550	1.560	1.530	1.550	1.127	4,748,807
2023-08-03	1.540	1.550	1.510	1.540	1.120	7,533,799
2023-08-02	1.520	1.580	1.520	1.540	1.120	10,691,820
2023-07-31	1.480	1.530	1.470	1.530	1.113	12,835,020
2023-07-27	1.450	1.490	1.440	1.480	1.076	16,197,690
2023-07-26	1.410	1.460	1.400	1.440	1.047	12,633,070
2023-07-25	1.350	1.410	1.350	1.400	1.018	7,326,010
2023-07-24	1.390	1.390	1.340	1.350	0.982	6,902,362
2023-07-21	1.390	1.400	1.370	1.390	1.011	4,095,080
2023-07-20	1.420	1.460	1.400	1.400	1.018	15,570,560
2023-07-19	1.370	1.410	1.360	1.410	1.026	16,774,590
2023-07-18	1.360	1.370	1.330	1.360	0.989	7,489,521
2023-07-17	1.340	1.380	1.330	1.370	0.996	10,090,000
2023-07-14	1.320	1.370	1.300	1.330	0.967	10,863,630
2023-07-13	1.330	1.330	1.290	1.320	0.960	7,559,571
2023-07-12	1.300	1.400	1.290	1.340	0.975	38,858,832
2023-07-11	1.270	1.280	1.260	1.270	0.924	2,803,191
2023-07-10	1.260	1.280	1.240	1.280	0.931	7,068,826
2023-07-07	1.240	1.270	1.230	1.270	0.924	4,605,279
2023-07-06	1.320	1.320	1.210	1.240	0.902	29,739,359
2023-07-05	1.340	1.350	1.310	1.320	0.960	7,135,333
2023-07-04	1.330	1.360	1.320	1.320	0.960	15,423,000
2023-07-03	1.360	1.430	1.250	1.320	0.960	25,171,461
2023-06-30	1.260	1.410	1.260	1.380	1.004	28,835,471
2023-06-29	1.220	1.310	1.210	1.270	0.924	14,008,360
2023-06-28	1.230	1.250	1.210	1.220	0.887	8,240,120
2023-06-27	1.210	1.260	1.200	1.230	0.895	10,526,180
2023-06-26	1.280	1.280	1.200	1.220	0.887	17,379,320
2023-06-23	1.260	1.280	1.230	1.280	0.931	15,116,800
2023-06-22	1.310	1.310	1.230	1.260	0.916	22,872,680
2023-06-21	1.320	1.350	1.290	1.310	0.953	8,262,450
2023-06-20	1.280	1.390	1.220	1.350	0.982	28,980,240
2023-06-19	1.350	1.350	1.250	1.290	0.938	35,454,160
2023-06-16	1.380	1.420	1.280	1.350	0.982	31,923,689
2023-06-15	1.500	1.500	1.360	1.380	1.004	18,601,789
2023-06-14	1.510	1.520	1.470	1.480	1.076	9,445,609
2023-06-13	1.520	1.530	1.440	1.520	1.106	16,654,949
2023-06-12	1.560	1.570	1.490	1.520	1.106	18,066,449
2023-06-09	1.570	1.590	1.560	1.580	1.149	4,767,498
2023-06-08	1.600	1.620	1.550	1.590	1.156	11,713,910
2023-06-07	1.580	1.620	1.580	1.600	1.164	3,926,666
2023-06-06	1.630	1.660	1.570	1.600	1.164	15,001,360
2023-06-02	1.630	1.630	1.590	1.600	1.164	6,438,892
2023-06-01	1.690	1.690	1.620	1.640	1.193	11,596,040
2023-05-31	1.630	1.710	1.620	1.690	1.229	15,598,280
2023-05-30	1.700	1.740	1.630	1.660	1.207	13,882,590
2023-05-29	1.460	1.740	1.460	1.700	1.236	74,247,820
2023-05-26	1.430	1.460	1.430	1.460	1.062	7,113,413
2023-05-25	1.400	1.450	1.390	1.430	1.040	11,589,700
2023-05-24	1.400	1.410	1.360	1.390	1.011	18,877,609
2023-05-23	1.390	1.430	1.370	1.420	1.033	10,322,270
2023-05-22	1.400	1.420	1.350	1.390	1.011	17,277,439
2023-05-19	1.430	1.440	1.400	1.420	1.033	12,240,070
2023-05-18	1.460	1.460	1.430	1.440	1.047	7,098,352
2023-05-17	1.470	1.510	1.410	1.440	1.047	25,840,340
2023-05-16	1.460	1.510	1.350	1.470	1.069	41,812,809
2023-05-15	1.250	1.550	1.160	1.480	1.076	154,234,703
2023-05-12	1.700	1.700	1.250	1.250	0.909	208,447,391
2023-05-11	1.840	1.860	1.780	1.780	1.295	33,114,852
2023-05-10	1.870	1.900	1.870	1.880	1.367	6,381,622

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-13	0.6000 THB
2020-12-03	0.2000 THB
2020-05-21	0.0500 THB
2020-04-20	1.4800 THB
2019-12-11	0.3000 THB
2019-03-04	0.2800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.