JMT Network Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	77.000	79.000	74.750	76.500	63.889	16,036,800
2022-05-06	77.000	79.500	75.750	78.500	65.559	21,021,699
2022-05-05	84.750	85.500	79.500	80.000	66.812	26,992,900
2022-05-03	87.000	87.500	84.250	85.500	71.405	9,293,500
2022-04-29	85.750	87.250	85.250	87.000	72.658	7,716,300
2022-04-28	86.750	86.750	85.500	85.750	71.614	4,241,600
2022-04-27	85.000	86.250	84.500	86.000	71.823	7,658,400
2022-04-26	86.000	88.250	83.750	85.250	71.196	18,239,400
2022-04-25	81.750	85.500	81.750	84.750	70.779	11,865,900
2022-04-22	81.750	82.500	81.750	82.000	68.482	3,283,000
2022-04-21	81.250	83.000	80.750	82.000	68.482	9,970,100
2022-04-20	83.500	83.500	80.500	81.250	67.856	11,389,600
2022-04-19	82.250	83.750	81.000	83.000	69.317	10,227,000
2022-04-18	83.750	84.000	81.750	82.500	68.549	15,196,200
2022-04-12	79.750	86.250	79.500	84.500	70.211	26,765,600
2022-04-11	79.250	80.500	78.500	79.750	66.264	6,061,700
2022-04-08	79.750	80.250	78.500	79.500	66.056	9,064,400
2022-04-07	78.750	80.000	77.500	79.750	66.264	8,712,000
2022-04-05	79.000	80.250	78.750	79.750	66.264	8,650,800
2022-04-04	79.000	79.750	77.500	79.000	65.641	10,388,600
2022-04-01	77.500	79.250	76.750	79.000	65.641	13,213,800
2022-03-31	75.750	78.000	75.250	77.000	63.979	10,943,900
2022-03-30	75.500	77.500	75.000	76.000	63.148	18,857,900
2022-03-29	70.000	75.000	70.000	74.500	61.902	31,618,400
2022-03-28	68.750	69.500	68.250	69.500	57.747	3,939,000
2022-03-25	69.000	69.500	67.750	68.500	56.916	5,344,700
2022-03-24	69.500	69.750	68.750	69.250	57.540	4,260,404
2022-03-23	69.750	70.250	68.750	69.750	57.955	6,810,264
2022-03-22	70.000	70.250	69.000	69.500	57.747	9,942,000
2022-03-21	69.000	69.750	68.250	69.500	57.747	5,920,600
2022-03-18	68.750	69.500	68.000	68.750	57.124	14,071,800
2022-03-17	67.750	69.000	67.000	68.500	56.916	12,777,900
2022-03-16	66.250	67.750	66.250	67.500	56.086	9,743,800
2022-03-15	65.500	67.250	65.250	65.750	54.632	6,449,200
2022-03-14	66.500	66.500	64.500	65.500	54.424	6,697,500
2022-03-11	65.000	67.000	65.000	66.000	54.839	5,775,400
2022-03-10	67.250	68.000	65.500	66.000	54.839	10,223,800
2022-03-09	64.500	66.500	63.500	66.250	55.047	7,813,400
2022-03-08	64.250	65.000	62.250	64.000	53.177	7,036,800
2022-03-07	64.500	64.500	62.500	64.500	53.593	13,498,800
2022-03-04	65.500	66.750	65.000	65.500	54.424	6,800,700
2022-03-03	67.500	68.000	65.250	65.750	54.632	10,942,000
2022-03-02	68.250	68.250	67.250	67.500	56.086	6,043,800
2022-03-01	68.250	68.750	67.500	68.000	56.501	6,517,100
2022-02-28	67.750	68.750	66.750	68.000	56.501	7,143,400
2022-02-25	67.250	68.250	66.750	67.500	56.086	11,214,800
2022-02-24	67.500	68.750	65.750	67.000	55.670	28,287,000
2022-02-23	65.500	67.750	65.250	67.250	55.878	23,295,600
2022-02-22	63.500	64.500	62.250	64.000	53.177	6,224,600
2022-02-21	62.500	64.750	62.500	63.750	52.970	8,806,200
2022-02-18	63.000	63.250	62.250	62.750	52.139	3,282,800
2022-02-17	63.500	64.000	62.500	62.750	52.139	4,708,800
2022-02-15	61.750	63.500	61.750	63.500	52.762	6,379,300
2022-02-14	60.750	62.750	59.750	61.750	51.308	8,568,100
2022-02-11	58.000	63.000	58.000	61.250	50.892	14,298,700
2022-02-10	62.750	63.500	59.500	60.750	50.477	18,422,301
2022-02-09	63.500	63.750	61.750	62.750	52.139	9,639,600
2022-02-08	64.000	64.250	62.500	63.500	52.762	6,210,000
2022-02-07	64.500	65.000	63.750	63.750	52.970	4,276,300
2022-02-04	65.500	65.750	64.500	65.000	54.008	5,966,600

← NewerPage 19 of 21 · 1,216 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.