JMT Network Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.200 | 15.300 | 14.800 | 14.800 | 13.340 | 13,440,460 |
| 2025-01-21 | 14.600 | 15.200 | 14.600 | 14.900 | 13.430 | 19,961,619 |
| 2025-01-20 | 14.300 | 14.700 | 14.000 | 14.300 | 12.890 | 12,906,090 |
| 2025-01-17 | 14.900 | 15.000 | 14.400 | 14.400 | 12.980 | 10,294,260 |
| 2025-01-16 | 15.700 | 15.700 | 14.400 | 14.900 | 13.430 | 26,014,600 |
| 2025-01-15 | 15.300 | 15.600 | 15.100 | 15.500 | 13.971 | 9,894,299 |
| 2025-01-14 | 16.100 | 16.100 | 15.200 | 15.200 | 13.701 | 15,750,840 |
| 2025-01-13 | 15.800 | 15.900 | 15.300 | 15.800 | 14.242 | 21,369,750 |
| 2025-01-10 | 15.000 | 16.200 | 14.900 | 16.100 | 14.512 | 67,752,391 |
| 2025-01-09 | 17.300 | 17.400 | 13.700 | 14.700 | 13.250 | 108,301,203 |
| 2025-01-08 | 18.100 | 18.100 | 17.500 | 17.700 | 15.954 | 13,921,170 |
| 2025-01-07 | 18.100 | 18.400 | 18.000 | 18.300 | 16.495 | 7,544,993 |
| 2025-01-06 | 18.300 | 18.500 | 17.900 | 17.900 | 16.135 | 11,710,310 |
| 2025-01-03 | 18.200 | 18.700 | 18.000 | 18.300 | 16.495 | 14,900,570 |
| 2025-01-02 | 18.300 | 18.400 | 17.800 | 18.000 | 16.225 | 12,207,080 |
| 2024-12-30 | 18.400 | 18.400 | 18.000 | 18.200 | 16.405 | 8,456,756 |
| 2024-12-27 | 18.400 | 18.700 | 18.300 | 18.300 | 16.495 | 5,891,710 |
| 2024-12-26 | 19.000 | 19.000 | 18.300 | 18.400 | 16.585 | 14,120,940 |
| 2024-12-25 | 18.500 | 19.200 | 18.400 | 19.000 | 17.126 | 13,149,530 |
| 2024-12-24 | 18.700 | 18.800 | 18.400 | 18.400 | 16.585 | 7,608,781 |
| 2024-12-23 | 18.300 | 18.800 | 18.200 | 18.600 | 16.765 | 8,838,748 |
| 2024-12-20 | 18.600 | 18.900 | 18.000 | 18.100 | 16.315 | 12,131,310 |
| 2024-12-19 | 19.200 | 19.400 | 18.400 | 18.600 | 16.765 | 20,323,949 |
| 2024-12-18 | 19.300 | 19.800 | 18.900 | 19.500 | 17.577 | 23,613,770 |
| 2024-12-17 | 19.000 | 20.000 | 19.000 | 19.200 | 17.306 | 27,937,641 |
| 2024-12-16 | 18.900 | 19.100 | 18.700 | 19.000 | 17.126 | 5,576,461 |
| 2024-12-13 | 18.700 | 19.200 | 18.600 | 19.100 | 17.216 | 8,317,036 |
| 2024-12-12 | 19.400 | 19.400 | 18.700 | 18.800 | 16.946 | 9,921,899 |
| 2024-12-11 | 19.600 | 19.900 | 19.100 | 19.100 | 17.216 | 14,684,600 |
| 2024-12-09 | 19.700 | 19.800 | 19.200 | 19.300 | 17.396 | 8,553,453 |
| 2024-12-06 | 19.900 | 20.200 | 19.600 | 19.600 | 17.667 | 10,227,590 |
| 2024-12-04 | 20.000 | 20.100 | 19.800 | 19.900 | 17.937 | 11,328,030 |
| 2024-12-03 | 19.400 | 20.200 | 19.300 | 19.900 | 17.937 | 32,863,102 |
| 2024-12-02 | 19.300 | 19.400 | 18.800 | 19.300 | 17.396 | 13,543,600 |
| 2024-11-29 | 19.100 | 19.600 | 19.000 | 19.300 | 17.396 | 17,814,881 |
| 2024-11-28 | 18.200 | 19.400 | 18.000 | 19.200 | 17.306 | 46,710,473 |
| 2024-11-27 | 17.300 | 18.500 | 17.200 | 18.200 | 16.405 | 26,530,289 |
| 2024-11-26 | 17.800 | 18.000 | 17.100 | 17.100 | 15.413 | 16,716,131 |
| 2024-11-25 | 18.200 | 18.200 | 17.800 | 17.800 | 16.044 | 7,895,914 |
| 2024-11-22 | 18.000 | 18.400 | 17.600 | 18.000 | 16.225 | 16,729,449 |
| 2024-11-21 | 18.000 | 18.200 | 17.700 | 17.800 | 16.044 | 7,480,801 |
| 2024-11-20 | 18.200 | 18.300 | 17.900 | 18.000 | 16.225 | 11,555,750 |
| 2024-11-19 | 18.300 | 18.700 | 18.200 | 18.300 | 16.495 | 24,318,039 |
| 2024-11-18 | 17.900 | 18.100 | 17.500 | 17.900 | 16.135 | 11,637,570 |
| 2024-11-15 | 18.400 | 18.500 | 17.600 | 17.600 | 15.864 | 25,763,730 |
| 2024-11-14 | 18.000 | 18.800 | 17.600 | 18.400 | 16.585 | 29,743,609 |
| 2024-11-13 | 18.300 | 18.800 | 17.800 | 17.900 | 16.135 | 34,939,559 |
| 2024-11-12 | 19.000 | 19.200 | 18.300 | 18.400 | 16.585 | 27,258,510 |
| 2024-11-11 | 20.200 | 20.200 | 18.700 | 18.800 | 16.946 | 48,772,180 |
| 2024-11-08 | 19.200 | 20.300 | 19.200 | 20.000 | 18.027 | 48,940,113 |
| 2024-11-07 | 18.600 | 18.900 | 18.300 | 18.700 | 16.856 | 17,849,689 |
| 2024-11-06 | 19.700 | 19.700 | 18.400 | 18.400 | 16.585 | 37,913,020 |
| 2024-11-05 | 19.100 | 19.800 | 18.600 | 19.700 | 17.757 | 38,053,422 |
| 2024-11-04 | 19.600 | 19.800 | 19.000 | 19.000 | 17.126 | 17,056,449 |
| 2024-11-01 | 20.000 | 20.000 | 19.500 | 19.500 | 17.577 | 14,903,050 |
| 2024-10-31 | 19.400 | 20.100 | 19.400 | 19.900 | 17.937 | 23,840,881 |
| 2024-10-30 | 19.500 | 20.000 | 19.300 | 19.400 | 17.487 | 15,657,560 |
| 2024-10-29 | 20.200 | 20.300 | 19.200 | 19.500 | 17.577 | 36,445,230 |
| 2024-10-28 | 19.900 | 20.400 | 19.600 | 20.000 | 18.027 | 15,720,990 |
| 2024-10-25 | 20.000 | 20.200 | 19.400 | 19.800 | 17.847 | 23,787,051 |
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.