Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 52.000 | 52.500 | 51.750 | 52.250 | 52.250 | 289,329 |
| 2024-04-24 | 51.250 | 53.500 | 51.000 | 52.750 | 52.750 | 868,120 |
| 2024-04-23 | 52.500 | 52.500 | 50.500 | 51.000 | 51.000 | 1,079,486 |
| 2024-04-22 | 52.000 | 53.500 | 51.000 | 52.250 | 52.250 | 1,094,804 |
| 2024-04-19 | 50.750 | 52.000 | 49.250 | 49.250 | 49.250 | 1,242,603 |
| 2024-04-18 | 52.250 | 53.750 | 51.500 | 52.500 | 52.500 | 567,590 |
| 2024-04-17 | 55.250 | 55.500 | 52.500 | 52.500 | 52.500 | 1,127,112 |
| 2024-04-11 | 57.000 | 58.250 | 56.500 | 57.250 | 57.250 | 1,133,104 |
| 2024-04-10 | 55.500 | 58.000 | 55.000 | 56.750 | 56.750 | 813,154 |
| 2024-04-09 | 53.250 | 57.750 | 53.250 | 56.500 | 56.500 | 2,397,719 |
| 2024-04-05 | 53.000 | 53.000 | 51.000 | 51.500 | 51.500 | 557,485 |
| 2024-04-04 | 51.000 | 52.750 | 50.250 | 52.000 | 52.000 | 997,767 |
| 2024-04-03 | 51.000 | 53.250 | 49.500 | 51.750 | 51.750 | 1,812,023 |
| 2024-04-02 | 56.750 | 56.750 | 51.500 | 52.250 | 52.250 | 2,740,771 |
| 2024-04-01 | 59.750 | 60.750 | 56.750 | 57.250 | 57.250 | 1,309,694 |
| 2024-03-29 | 60.000 | 60.500 | 57.500 | 58.000 | 58.000 | 952,888 |
| 2024-03-28 | 59.250 | 61.250 | 59.000 | 59.750 | 59.750 | 1,138,101 |
| 2024-03-27 | 61.250 | 63.000 | 59.250 | 59.750 | 59.750 | 1,697,755 |
| 2024-03-26 | 59.000 | 64.500 | 58.750 | 62.250 | 62.250 | 3,524,937 |
| 2024-03-25 | 58.500 | 60.000 | 55.250 | 57.000 | 57.000 | 1,526,856 |
| 2024-03-22 | 62.000 | 62.500 | 56.500 | 58.000 | 58.000 | 3,178,458 |
| 2024-03-21 | 64.750 | 66.750 | 62.750 | 63.000 | 63.000 | 2,450,520 |
| 2024-03-20 | 67.250 | 67.250 | 61.250 | 61.750 | 61.750 | 2,315,085 |
| 2024-03-19 | 67.000 | 70.250 | 65.750 | 66.750 | 66.750 | 2,450,535 |
| 2024-03-18 | 69.000 | 71.000 | 64.250 | 68.250 | 68.250 | 4,542,611 |
| 2024-03-15 | 77.250 | 77.500 | 71.250 | 71.250 | 71.250 | 3,235,376 |
| 2024-03-14 | 78.500 | 79.250 | 77.500 | 78.500 | 78.500 | 940,299 |
| 2024-03-13 | 78.750 | 80.250 | 78.250 | 78.250 | 78.250 | 740,527 |
| 2024-03-12 | 79.750 | 81.250 | 78.250 | 78.750 | 78.750 | 1,728,219 |
| 2024-03-11 | 77.000 | 81.000 | 76.500 | 79.000 | 79.000 | 2,402,471 |
| 2024-03-08 | 75.500 | 79.000 | 74.750 | 77.000 | 77.000 | 2,038,236 |
| 2024-03-07 | 71.750 | 77.750 | 70.500 | 76.000 | 76.000 | 3,558,635 |
| 2024-03-06 | 70.000 | 73.500 | 69.250 | 71.500 | 71.500 | 3,773,243 |
| 2024-03-05 | 78.250 | 79.250 | 72.250 | 72.250 | 72.250 | 4,030,902 |
| 2024-03-04 | 79.250 | 81.000 | 74.750 | 77.500 | 77.500 | 3,882,095 |
| 2024-03-01 | 83.500 | 84.250 | 79.000 | 79.000 | 79.000 | 2,890,679 |
| 2024-02-29 | 90.500 | 90.500 | 84.000 | 84.250 | 84.250 | 3,345,745 |
| 2024-02-28 | 90.750 | 91.250 | 87.250 | 88.000 | 88.000 | 4,751,272 |
| 2024-02-27 | 84.500 | 91.750 | 81.750 | 89.750 | 89.750 | 9,466,139 |
| 2024-02-23 | 80.000 | 81.250 | 78.750 | 80.000 | 80.000 | 3,630,484 |
| 2024-02-22 | 78.500 | 81.500 | 76.250 | 80.250 | 80.250 | 4,410,698 |
| 2024-02-21 | 82.500 | 83.500 | 78.250 | 78.250 | 78.250 | 4,871,327 |
| 2024-02-20 | 84.750 | 85.000 | 81.000 | 81.750 | 81.750 | 2,717,483 |
| 2024-02-19 | 81.250 | 86.750 | 81.250 | 84.750 | 84.750 | 3,307,753 |
| 2024-02-16 | 87.000 | 87.750 | 81.000 | 82.750 | 82.750 | 5,921,999 |
| 2024-02-15 | 91.000 | 91.750 | 85.250 | 85.250 | 85.250 | 5,856,732 |
| 2024-02-14 | 88.500 | 90.750 | 87.250 | 90.750 | 90.750 | 6,109,993 |
| 2024-02-13 | 90.500 | 91.250 | 89.250 | 89.750 | 89.750 | 6,200,973 |
| 2024-02-12 | 87.000 | 90.000 | 85.250 | 87.000 | 87.000 | 7,603,817 |
| 2024-02-09 | 78.250 | 86.250 | 78.000 | 85.000 | 85.000 | 6,793,432 |
| 2024-02-08 | 78.000 | 79.250 | 76.500 | 77.000 | 77.000 | 1,861,209 |
| 2024-02-07 | 80.000 | 80.000 | 76.000 | 77.000 | 77.000 | 2,632,669 |
| 2024-02-06 | 79.000 | 80.000 | 78.000 | 79.500 | 79.500 | 2,045,702 |
| 2024-02-05 | 78.250 | 79.250 | 76.000 | 79.000 | 79.000 | 2,316,404 |
| 2024-02-02 | 78.250 | 79.000 | 77.500 | 78.500 | 78.500 | 1,774,903 |
| 2024-02-01 | 76.750 | 78.000 | 72.750 | 77.750 | 77.750 | 2,826,910 |
| 2024-01-31 | 79.000 | 79.000 | 76.500 | 77.250 | 77.250 | 1,906,357 |
| 2024-01-30 | 80.000 | 81.000 | 79.000 | 79.750 | 79.750 | 2,151,669 |
| 2024-01-29 | 75.500 | 79.500 | 75.500 | 79.500 | 79.500 | 2,460,690 |
| 2024-01-26 | 74.000 | 77.000 | 73.750 | 75.000 | 75.000 | 1,290,885 |
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.