Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 77.500 | 77.500 | 71.000 | 75.250 | 75.250 | 2,511,428 |
| 2024-01-24 | 74.500 | 77.500 | 74.250 | 77.500 | 77.500 | 1,865,960 |
| 2024-01-23 | 73.250 | 76.500 | 73.250 | 75.000 | 75.000 | 1,445,333 |
| 2024-01-22 | 74.750 | 75.750 | 71.750 | 75.250 | 75.250 | 1,979,031 |
| 2024-01-19 | 70.250 | 76.000 | 68.750 | 75.500 | 75.500 | 3,288,462 |
| 2024-01-18 | 73.750 | 76.500 | 68.000 | 74.000 | 74.000 | 5,141,233 |
| 2024-01-17 | 81.250 | 82.500 | 72.000 | 75.000 | 75.000 | 4,553,092 |
| 2024-01-16 | 80.250 | 81.750 | 79.000 | 81.250 | 81.250 | 2,314,176 |
| 2024-01-15 | 80.000 | 83.500 | 78.500 | 80.250 | 80.250 | 2,043,094 |
| 2024-01-12 | 82.000 | 84.750 | 80.500 | 82.500 | 82.500 | 2,021,351 |
| 2024-01-11 | 84.500 | 86.750 | 78.500 | 82.750 | 82.750 | 3,702,216 |
| 2024-01-10 | 93.000 | 93.250 | 79.250 | 83.250 | 83.250 | 5,558,195 |
| 2024-01-09 | 91.750 | 93.500 | 90.000 | 92.750 | 92.750 | 4,465,137 |
| 2024-01-08 | 89.000 | 90.500 | 86.500 | 89.750 | 89.750 | 3,004,612 |
| 2024-01-05 | 86.750 | 90.500 | 85.000 | 89.500 | 89.500 | 3,680,954 |
| 2024-01-04 | 77.750 | 86.500 | 77.500 | 85.250 | 85.250 | 3,508,364 |
| 2024-01-03 | 89.750 | 89.750 | 82.500 | 83.500 | 83.500 | 2,888,029 |
| 2024-01-02 | 88.000 | 92.250 | 86.000 | 90.000 | 90.000 | 4,004,983 |
| 2023-12-28 | 80.000 | 88.500 | 79.750 | 88.000 | 88.000 | 9,144,646 |
| 2023-12-27 | 73.000 | 80.000 | 73.000 | 79.250 | 79.250 | 5,134,359 |
| 2023-12-26 | 69.000 | 75.250 | 69.000 | 74.750 | 74.750 | 6,658,065 |
| 2023-12-25 | 64.250 | 69.250 | 63.750 | 69.000 | 69.000 | 4,007,383 |
| 2023-12-22 | 61.750 | 65.000 | 59.250 | 64.500 | 64.500 | 5,256,333 |
| 2023-12-21 | 64.250 | 64.250 | 61.250 | 61.250 | 61.250 | 3,167,765 |
| 2023-12-20 | 62.500 | 64.500 | 60.000 | 64.250 | 64.250 | 3,892,281 |
| 2023-12-19 | 67.000 | 67.250 | 62.250 | 62.500 | 62.500 | 3,968,465 |
| 2023-12-18 | 69.250 | 70.500 | 64.000 | 65.250 | 65.250 | 4,865,459 |
| 2023-12-15 | 66.250 | 72.000 | 65.750 | 72.000 | 72.000 | 9,689,813 |
| 2023-12-14 | 58.750 | 66.250 | 58.500 | 65.750 | 65.750 | 10,619,840 |
| 2023-12-13 | 58.000 | 58.250 | 55.750 | 57.500 | 57.500 | 4,014,348 |
| 2023-12-12 | 57.750 | 58.750 | 57.250 | 58.750 | 58.750 | 3,784,263 |
| 2023-12-08 | 58.500 | 60.000 | 58.000 | 59.000 | 59.000 | 4,305,243 |
| 2023-12-07 | 57.000 | 61.000 | 56.750 | 58.500 | 58.500 | 6,132,881 |
| 2023-12-06 | 60.250 | 60.250 | 56.750 | 57.750 | 57.750 | 5,555,195 |
| 2023-12-04 | 63.500 | 64.250 | 56.500 | 57.750 | 57.750 | 10,471,270 |
| 2023-12-01 | 57.250 | 60.000 | 54.000 | 60.000 | 60.000 | 6,749,222 |
| 2023-11-30 | 59.000 | 60.500 | 54.250 | 55.000 | 55.000 | 5,717,636 |
| 2023-11-29 | 59.250 | 61.250 | 55.750 | 59.000 | 59.000 | 3,936,280 |
| 2023-11-28 | 54.000 | 59.750 | 53.500 | 58.250 | 58.250 | 3,230,338 |
| 2023-11-27 | 61.000 | 61.000 | 51.000 | 55.250 | 55.250 | 8,539,136 |
| 2023-11-24 | 64.500 | 64.750 | 60.250 | 61.000 | 61.000 | 3,309,487 |
| 2023-11-23 | 60.750 | 64.500 | 60.500 | 63.000 | 63.000 | 5,539,161 |
| 2023-11-22 | 58.750 | 60.000 | 58.000 | 59.750 | 59.750 | 2,433,816 |
| 2023-11-21 | 57.250 | 59.750 | 56.250 | 59.750 | 59.750 | 4,160,551 |
| 2023-11-20 | 58.250 | 59.750 | 55.250 | 56.750 | 56.750 | 4,076,609 |
| 2023-11-17 | 51.500 | 57.250 | 51.000 | 57.000 | 57.000 | 4,995,243 |
| 2023-11-16 | 49.500 | 58.500 | 47.500 | 52.250 | 52.250 | 14,610,350 |
| 2023-11-15 | 43.000 | 49.500 | 43.000 | 49.500 | 49.500 | 3,423,575 |
| 2023-11-14 | 44.500 | 44.750 | 42.500 | 44.250 | 44.250 | 908,403 |
| 2023-11-13 | 45.500 | 45.750 | 43.750 | 44.500 | 44.500 | 1,752,813 |
| 2023-11-10 | 44.500 | 46.250 | 43.500 | 44.500 | 44.500 | 3,239,694 |
| 2023-11-09 | 46.000 | 46.750 | 43.000 | 44.000 | 44.000 | 2,913,180 |
| 2023-11-08 | 42.750 | 45.500 | 42.500 | 45.250 | 45.250 | 3,046,290 |
| 2023-11-07 | 42.250 | 44.000 | 41.250 | 43.250 | 43.250 | 2,619,543 |
| 2023-11-06 | 42.750 | 43.500 | 39.500 | 42.500 | 42.500 | 2,904,450 |
| 2023-11-03 | 39.000 | 44.500 | 39.000 | 42.500 | 42.500 | 4,539,469 |
| 2023-11-02 | 35.500 | 40.750 | 35.250 | 40.250 | 40.250 | 3,832,111 |
| 2023-11-01 | 33.250 | 35.500 | 33.250 | 35.250 | 35.250 | 1,142,077 |
| 2023-10-31 | 33.000 | 33.250 | 32.750 | 33.250 | 33.250 | 444,202 |
| 2023-10-30 | 32.500 | 33.250 | 32.250 | 33.250 | 33.250 | 219,606 |
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.