JMT Network Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	66.250	66.500	64.000	65.250	54.216	11,147,000
2022-02-02	67.250	67.500	66.000	66.500	55.255	9,257,800
2022-02-01	64.750	67.000	64.250	67.000	55.670	16,345,200
2022-01-31	60.750	64.250	60.750	64.000	53.177	10,833,200
2022-01-28	62.750	62.750	60.500	60.750	50.477	6,918,500
2022-01-27	60.750	62.500	60.500	62.500	51.931	7,801,000
2022-01-26	63.250	63.500	60.750	61.000	50.685	11,560,500
2022-01-25	62.750	63.500	62.000	63.000	52.347	12,210,200
2022-01-24	63.500	63.500	62.000	62.750	52.139	6,893,200
2022-01-21	61.000	64.000	61.000	63.750	52.970	11,494,000
2022-01-20	62.000	63.000	60.500	61.500	51.100	13,874,700
2022-01-19	63.500	64.000	61.500	61.750	51.308	22,583,500
2022-01-18	66.250	66.500	64.000	64.250	53.385	8,591,600
2022-01-17	66.000	66.500	64.750	66.250	55.047	7,985,400
2022-01-14	67.750	67.750	65.500	66.000	54.839	9,327,900
2022-01-13	67.750	68.250	67.250	67.750	56.293	4,005,600
2022-01-12	67.250	68.250	66.000	67.750	56.293	9,676,900
2022-01-11	66.000	67.000	65.250	66.500	55.255	10,275,800
2022-01-10	69.000	69.000	65.500	66.000	54.839	17,031,000
2022-01-07	69.500	69.500	68.500	68.500	56.916	7,150,800
2022-01-06	69.500	70.250	68.750	69.500	57.747	12,046,000
2022-01-05	70.250	70.750	69.500	70.000	58.163	8,489,900
2022-01-04	68.750	69.750	67.500	69.500	57.747	12,679,400
2021-12-30	67.000	70.000	66.750	68.500	56.916	12,661,800
2021-12-29	68.000	68.250	66.500	67.500	56.086	11,809,300
2021-12-28	67.000	68.750	66.750	67.500	56.086	8,841,300
2021-12-27	68.250	68.500	67.000	67.000	55.670	4,329,000
2021-12-24	67.750	68.250	67.000	68.000	56.501	4,741,200
2021-12-23	67.500	68.000	67.000	67.750	56.293	6,701,700
2021-12-22	69.000	69.000	67.000	67.000	55.670	9,484,500
2021-12-21	66.750	67.500	65.500	67.500	56.086	8,120,200
2021-12-20	62.500	70.000	62.250	66.500	55.255	30,667,100
2021-12-17	62.750	63.250	60.750	63.000	52.347	11,531,000
2021-12-16	60.000	63.500	60.000	63.250	52.554	14,751,800
2021-12-15	60.250	60.250	59.500	59.750	49.646	1,767,500
2021-12-14	59.750	60.750	59.500	60.000	49.854	3,203,900
2021-12-13	58.500	60.500	58.500	60.250	50.062	7,462,100
2021-12-09	59.500	59.500	58.000	58.500	48.608	7,390,100
2021-12-08	58.500	59.750	58.250	58.750	48.815	4,588,900
2021-12-07	58.000	59.000	58.000	58.750	48.815	6,390,600
2021-12-03	58.500	59.250	57.500	57.750	47.984	5,075,400
2021-12-02	58.750	59.500	58.000	58.500	48.608	5,588,100
2021-12-01	59.250	59.500	57.750	59.250	49.231	10,969,000
2021-11-30	60.000	61.500	57.750	58.750	48.815	22,013,000
2021-11-29	59.750	61.250	59.000	59.250	49.231	21,130,500
2021-11-26	59.750	60.500	58.250	59.750	49.646	12,954,700
2021-11-25	58.000	60.250	58.000	60.250	50.062	13,939,000
2021-11-24	58.000	58.750	57.750	58.000	48.192	5,261,600
2021-11-23	57.250	59.000	57.250	58.250	48.400	8,290,400
2021-11-22	58.500	59.000	57.250	57.500	47.777	6,408,500
2021-11-19	58.000	58.750	57.000	58.000	48.192	9,756,200
2021-11-18	58.000	59.250	57.750	58.000	48.192	12,660,200
2021-11-17	57.750	62.500	57.250	58.000	48.192	39,435,500
2021-11-16	54.750	57.000	54.250	56.500	46.946	19,412,900
2021-11-15	54.750	55.500	54.000	54.500	45.284	5,834,600
2021-11-12	54.500	55.750	53.750	54.750	45.492	15,412,800
2021-11-11	53.250	55.250	53.250	55.000	45.699	10,898,700
2021-11-10	53.250	54.250	53.000	53.500	44.453	8,462,900
2021-11-09	52.500	54.000	51.750	53.500	44.453	20,466,000
2021-11-08	49.000	53.250	48.750	52.500	43.622	24,807,000

← NewerPage 20 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.