JMT Network Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	39.250	39.750	36.250	37.500	31.949	19,490,391
2023-04-28	39.750	41.250	39.500	39.500	33.653	18,905,850
2023-04-27	39.000	39.250	37.750	38.750	33.014	9,169,121
2023-04-26	38.750	39.500	38.500	39.250	33.440	8,397,624
2023-04-25	40.500	40.500	38.500	38.750	33.014	15,203,070
2023-04-24	39.500	41.000	39.250	40.500	34.505	10,976,600
2023-04-21	38.500	39.500	38.250	39.250	33.440	11,696,350
2023-04-20	39.750	40.000	37.750	38.500	32.801	17,822,980
2023-04-19	43.000	43.250	38.500	39.000	33.227	33,172,230
2023-04-18	44.000	44.000	43.000	43.250	36.848	3,251,685
2023-04-17	42.000	44.000	41.750	43.500	37.061	9,790,729
2023-04-12	43.750	44.000	41.750	42.000	35.783	7,425,031
2023-04-11	43.500	44.000	43.250	43.750	37.274	4,084,114
2023-04-10	43.000	44.500	42.750	44.250	37.198	7,848,280
2023-04-07	43.000	44.000	42.500	42.750	35.937	9,022,483
2023-04-05	45.000	45.750	42.750	43.000	36.147	10,932,580
2023-04-04	45.750	46.000	44.500	45.250	38.038	9,231,572
2023-04-03	46.500	46.500	45.750	46.000	38.669	4,397,713
2023-03-31	46.000	46.750	46.000	46.500	39.089	3,634,710
2023-03-30	47.500	47.500	46.000	46.250	38.879	6,638,344
2023-03-29	48.000	48.000	46.750	47.250	39.719	7,750,148
2023-03-28	47.000	48.250	46.750	48.000	40.350	11,708,830
2023-03-27	46.750	47.000	45.500	46.500	39.089	9,961,541
2023-03-24	47.250	47.750	46.250	47.000	39.509	10,151,470
2023-03-23	46.250	47.500	46.000	47.000	39.509	11,871,420
2023-03-22	47.750	48.000	45.750	46.250	38.879	19,416,170
2023-03-21	46.500	48.000	45.750	47.500	39.930	16,387,520
2023-03-20	46.000	47.500	45.750	46.000	38.669	20,184,211
2023-03-17	45.000	47.000	44.500	46.500	39.089	20,585,330
2023-03-16	42.750	43.750	41.750	43.750	36.777	14,603,530
2023-03-15	43.000	43.250	41.250	42.750	35.937	15,553,530
2023-03-14	41.500	43.250	41.500	42.000	35.306	14,916,320
2023-03-13	41.000	43.250	40.500	41.000	34.466	17,893,801
2023-03-10	42.750	43.500	42.250	42.500	35.727	9,108,463
2023-03-09	44.500	45.250	43.250	43.250	36.357	10,552,470
2023-03-08	44.750	45.000	43.750	44.250	37.198	7,855,216
2023-03-07	45.250	46.250	44.750	45.000	37.828	7,663,658
2023-03-03	45.250	46.000	44.750	45.000	37.828	6,370,767
2023-03-02	46.000	46.750	44.250	45.250	38.038	10,826,580
2023-03-01	46.750	47.250	45.750	46.000	38.669	8,771,106
2023-02-28	47.750	48.750	46.500	46.500	39.089	13,086,860
2023-02-27	47.250	48.000	46.750	47.500	39.930	7,279,142
2023-02-24	48.000	49.000	47.250	47.500	39.930	12,487,470
2023-02-23	48.500	48.750	47.750	48.500	40.770	9,038,009
2023-02-22	47.250	49.250	47.250	48.250	40.560	18,458,820
2023-02-21	47.750	47.750	46.250	47.500	39.930	17,140,510
2023-02-20	46.500	48.250	44.750	47.500	39.930	35,753,578
2023-02-17	44.500	45.750	43.500	45.750	38.459	23,341,900
2023-02-16	43.750	46.500	42.000	45.500	38.248	42,547,820
2023-02-15	50.250	50.500	42.000	42.750	35.937	75,936,250
2023-02-14	50.750	53.250	49.500	50.000	42.031	45,121,898
2023-02-13	50.250	51.000	48.750	49.500	41.611	23,571,609
2023-02-10	51.750	52.000	50.250	50.500	42.451	11,528,710
2023-02-09	50.750	53.000	50.250	52.000	43.712	14,352,620
2023-02-08	53.000	53.250	50.750	50.750	42.662	14,073,010
2023-02-07	54.000	54.250	52.250	53.000	44.553	14,084,680
2023-02-06	54.500	54.750	53.500	53.750	45.184	5,824,911
2023-02-03	53.750	55.250	53.750	54.750	46.024	12,417,260
2023-02-02	54.250	55.000	53.250	53.750	45.184	12,540,920
2023-02-01	54.000	54.500	53.000	54.250	45.604	11,053,050

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2700 THB
2026-03-02	0.4300 THB
2025-08-26	0.2400 THB
2025-02-25	0.2800 THB
2024-08-22	0.3800 THB
2024-04-17	0.4900 THB
2023-08-24	0.3400 THB
2023-04-11	0.5900 THB
2022-08-24	0.4900 THB
2022-04-19	0.4200 THB
2021-08-23	0.4000 THB
2021-04-20	0.4100 THB
2020-08-26	0.4500 THB
2020-04-09	0.3300 THB
2019-08-27	0.2500 THB
2019-04-22	0.5400 THB

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