Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 63.750 | 63.750 | 59.250 | 59.250 | 59.250 | 625,302 |
| 2024-07-24 | 63.500 | 64.750 | 63.000 | 64.000 | 64.000 | 491,715 |
| 2024-07-23 | 65.750 | 66.750 | 63.000 | 63.500 | 63.500 | 844,321 |
| 2024-07-19 | 66.500 | 66.500 | 64.500 | 64.500 | 64.500 | 569,209 |
| 2024-07-18 | 68.000 | 68.500 | 66.500 | 67.000 | 67.000 | 448,594 |
| 2024-07-17 | 68.750 | 69.750 | 67.000 | 68.500 | 68.500 | 505,984 |
| 2024-07-16 | 68.250 | 70.500 | 67.750 | 67.750 | 67.750 | 1,275,271 |
| 2024-07-15 | 66.500 | 68.250 | 66.000 | 67.250 | 67.250 | 943,612 |
| 2024-07-12 | 66.000 | 68.000 | 65.000 | 67.000 | 67.000 | 1,250,881 |
| 2024-07-11 | 61.000 | 67.250 | 60.750 | 66.500 | 66.500 | 1,375,685 |
| 2024-07-10 | 61.250 | 62.250 | 60.000 | 61.250 | 61.250 | 791,103 |
| 2024-07-09 | 61.000 | 62.000 | 59.250 | 61.250 | 61.250 | 877,001 |
| 2024-07-08 | 58.750 | 61.000 | 58.750 | 61.000 | 61.000 | 1,068,170 |
| 2024-07-05 | 59.000 | 59.750 | 58.250 | 58.750 | 58.750 | 463,433 |
| 2024-07-04 | 57.750 | 59.750 | 57.500 | 59.500 | 59.500 | 745,254 |
| 2024-07-03 | 55.500 | 59.750 | 55.500 | 58.750 | 58.750 | 1,016,432 |
| 2024-07-02 | 57.000 | 58.000 | 55.000 | 55.500 | 55.500 | 527,160 |
| 2024-07-01 | 57.000 | 58.250 | 56.500 | 57.500 | 57.500 | 409,297 |
| 2024-06-28 | 58.750 | 59.750 | 56.250 | 56.250 | 56.250 | 571,797 |
| 2024-06-27 | 59.750 | 60.500 | 58.750 | 58.750 | 58.750 | 572,251 |
| 2024-06-26 | 59.250 | 61.250 | 58.500 | 61.250 | 61.250 | 788,683 |
| 2024-06-25 | 58.000 | 58.500 | 56.500 | 58.500 | 58.500 | 645,519 |
| 2024-06-24 | 54.500 | 58.500 | 53.750 | 58.500 | 58.500 | 882,257 |
| 2024-06-21 | 53.750 | 55.250 | 51.500 | 55.250 | 55.250 | 1,655,898 |
| 2024-06-20 | 54.250 | 56.750 | 53.500 | 54.500 | 54.500 | 927,741 |
| 2024-06-19 | 55.000 | 56.000 | 52.250 | 54.500 | 54.500 | 942,857 |
| 2024-06-18 | 58.000 | 58.750 | 55.250 | 55.500 | 55.500 | 892,742 |
| 2024-06-17 | 62.000 | 62.000 | 57.750 | 57.750 | 57.750 | 1,294,716 |
| 2024-06-14 | 61.500 | 63.000 | 61.000 | 61.750 | 61.750 | 476,466 |
| 2024-06-13 | 65.000 | 67.000 | 62.000 | 62.000 | 62.000 | 854,178 |
| 2024-06-12 | 67.500 | 67.500 | 64.250 | 64.500 | 64.500 | 864,728 |
| 2024-06-11 | 67.750 | 67.750 | 67.250 | 67.500 | 67.500 | 372,435 |
| 2024-06-10 | 71.750 | 71.750 | 67.750 | 67.750 | 67.750 | 1,482,960 |
| 2024-06-07 | 68.750 | 71.000 | 67.750 | 71.000 | 71.000 | 957,897 |
| 2024-06-06 | 72.250 | 72.250 | 69.000 | 69.000 | 69.000 | 1,356,359 |
| 2024-06-05 | 72.000 | 72.750 | 71.000 | 72.750 | 72.750 | 1,029,027 |
| 2024-06-04 | 73.750 | 75.000 | 70.000 | 70.250 | 70.250 | 2,147,289 |
| 2024-05-31 | 69.500 | 73.750 | 69.500 | 73.750 | 73.750 | 5,521,980 |
| 2024-05-30 | 67.000 | 70.750 | 66.500 | 69.000 | 69.000 | 1,495,967 |
| 2024-05-29 | 66.500 | 68.500 | 66.500 | 67.000 | 67.000 | 887,389 |
| 2024-05-28 | 68.000 | 68.250 | 65.500 | 66.500 | 66.500 | 994,618 |
| 2024-05-27 | 67.250 | 70.250 | 67.000 | 67.250 | 67.250 | 1,325,620 |
| 2024-05-24 | 69.000 | 69.750 | 66.250 | 66.750 | 66.750 | 1,369,219 |
| 2024-05-23 | 69.500 | 71.000 | 69.000 | 70.250 | 70.250 | 937,076 |
| 2024-05-21 | 72.000 | 74.250 | 69.500 | 70.750 | 70.750 | 2,473,174 |
| 2024-05-20 | 69.750 | 70.750 | 68.250 | 68.250 | 68.250 | 1,034,044 |
| 2024-05-17 | 72.250 | 72.750 | 69.000 | 70.500 | 70.500 | 1,940,141 |
| 2024-05-16 | 70.750 | 74.250 | 69.750 | 73.250 | 73.250 | 3,501,041 |
| 2024-05-15 | 65.750 | 70.500 | 65.750 | 69.000 | 69.000 | 3,364,554 |
| 2024-05-14 | 71.000 | 72.000 | 63.000 | 64.500 | 64.500 | 5,650,388 |
| 2024-05-13 | 58.250 | 61.500 | 57.000 | 60.500 | 60.500 | 2,092,099 |
| 2024-05-10 | 53.250 | 58.500 | 52.500 | 58.500 | 58.500 | 3,009,026 |
| 2024-05-09 | 52.250 | 54.500 | 52.250 | 52.750 | 52.750 | 1,065,097 |
| 2024-05-08 | 52.000 | 52.750 | 50.750 | 52.750 | 52.750 | 578,127 |
| 2024-05-07 | 51.500 | 54.000 | 51.000 | 52.250 | 52.250 | 1,646,034 |
| 2024-05-03 | 50.000 | 50.500 | 50.000 | 50.250 | 50.250 | 197,779 |
| 2024-05-02 | 49.750 | 50.500 | 49.500 | 49.500 | 49.500 | 454,461 |
| 2024-04-30 | 51.000 | 51.750 | 50.250 | 50.500 | 50.500 | 695,652 |
| 2024-04-29 | 51.250 | 51.750 | 50.250 | 50.750 | 50.750 | 441,580 |
| 2024-04-26 | 51.750 | 52.750 | 51.500 | 51.500 | 51.500 | 448,982 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.