JMT Network Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	78.250	79.000	77.250	78.500	65.559	5,182,738
2022-08-05	78.250	79.000	77.500	78.500	65.559	5,552,841
2022-08-04	77.000	78.750	76.750	78.000	65.142	10,698,890
2022-08-03	76.250	76.750	75.250	76.500	63.889	6,143,525
2022-08-02	76.250	77.000	75.750	76.500	63.889	6,654,933
2022-08-01	75.000	76.750	74.750	76.750	64.098	10,505,720
2022-07-27	74.250	75.000	73.750	74.750	62.427	3,735,447
2022-07-26	74.250	74.750	73.750	74.500	62.219	3,463,736
2022-07-25	73.250	74.500	72.500	74.000	61.801	5,721,121
2022-07-22	73.250	73.750	72.250	73.500	61.383	9,527,624
2022-07-21	70.500	73.000	70.250	73.000	60.966	10,818,800
2022-07-20	69.500	71.000	68.750	70.250	58.669	11,254,150
2022-07-19	69.250	69.500	66.500	69.000	57.625	12,751,290
2022-07-18	68.750	69.750	68.000	69.500	58.043	11,562,570
2022-07-15	66.500	68.500	66.250	68.500	57.208	14,496,560
2022-07-14	66.250	67.750	65.750	66.000	55.120	10,207,940
2022-07-12	67.750	68.500	66.250	66.500	55.537	11,143,650
2022-07-11	68.500	68.500	66.750	68.500	57.208	10,285,730
2022-07-08	70.000	70.250	67.500	68.500	57.208	12,618,570
2022-07-07	68.250	69.500	67.500	69.250	57.834	12,142,860
2022-07-06	68.750	70.250	67.250	67.750	56.581	19,782,000
2022-07-05	74.500	74.750	68.500	69.000	57.625	31,080,529
2022-07-04	74.750	75.500	73.500	74.250	62.010	10,015,110
2022-07-01	73.750	75.250	71.500	74.750	62.427	21,927,230
2022-06-30	76.750	76.750	72.750	73.250	61.175	24,233,400
2022-06-29	77.000	78.000	74.250	76.250	63.680	23,009,580
2022-06-28	75.000	76.500	74.750	75.750	63.263	10,920,800
2022-06-27	75.250	76.750	75.000	75.250	62.845	12,066,520
2022-06-24	74.250	74.500	73.250	74.250	62.010	7,670,661
2022-06-23	73.500	74.500	72.750	74.000	61.801	10,548,000
2022-06-22	74.250	74.500	72.500	73.000	60.966	11,744,920
2022-06-21	72.750	74.750	72.500	74.750	62.427	10,896,580
2022-06-20	73.500	73.500	71.000	71.750	59.922	10,690,780
2022-06-17	72.500	74.250	70.750	73.750	61.592	15,598,200
2022-06-16	75.000	76.000	72.500	72.750	60.757	13,218,410
2022-06-15	74.000	74.500	72.750	74.250	62.010	10,924,170
2022-06-14	71.750	73.750	71.250	73.250	61.175	7,155,961
2022-06-13	72.000	73.500	71.500	71.750	59.922	8,419,063
2022-06-10	72.500	73.500	72.250	73.500	61.383	8,831,326
2022-06-09	74.250	74.250	72.250	73.250	61.175	12,190,430
2022-06-08	75.000	75.500	73.250	74.500	62.219	8,236,527
2022-06-07	76.000	76.750	74.500	74.500	62.219	6,616,542
2022-06-06	76.250	76.500	75.000	76.000	63.471	8,289,658
2022-06-02	77.750	78.500	76.000	76.000	63.471	10,825,110
2022-06-01	78.000	79.250	77.000	77.750	64.933	14,887,810
2022-05-31	80.000	80.500	77.500	77.500	64.724	60,242,738
2022-05-30	79.000	81.000	79.000	80.000	66.812	12,543,340
2022-05-27	78.250	78.750	76.750	77.750	64.933	10,612,850
2022-05-26	76.000	78.750	75.500	77.500	64.724	19,299,211
2022-05-25	74.500	76.250	73.750	75.500	63.054	21,327,070
2022-05-24	74.000	75.500	73.500	74.250	62.010	12,851,310
2022-05-23	74.500	75.500	73.750	74.250	62.010	11,028,580
2022-05-20	72.750	74.500	72.750	74.000	61.801	13,019,500
2022-05-19	73.250	74.000	71.500	71.500	59.713	18,415,400
2022-05-18	75.500	75.750	73.000	75.000	62.636	17,688,199
2022-05-17	68.500	76.750	68.500	76.000	63.471	39,781,199
2022-05-13	71.500	71.500	67.500	68.000	56.790	35,431,602
2022-05-12	71.000	71.750	66.500	68.500	57.208	57,269,398
2022-05-11	77.750	77.750	72.500	72.750	60.757	27,991,900
2022-05-10	76.000	78.250	75.750	78.000	65.142	16,696,600

← NewerPage 18 of 21 · 1,211 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.