Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 29.000 | 29.250 | 28.250 | 29.250 | 29.250 | 669,768 |
| 2023-05-02 | 28.250 | 29.000 | 27.750 | 29.000 | 29.000 | 482,110 |
| 2023-04-28 | 28.750 | 29.250 | 28.250 | 28.250 | 28.250 | 464,432 |
| 2023-04-27 | 28.250 | 28.750 | 28.000 | 28.750 | 28.750 | 683,485 |
| 2023-04-26 | 27.750 | 29.500 | 27.750 | 28.750 | 28.750 | 1,321,677 |
| 2023-04-25 | 28.250 | 28.500 | 26.750 | 28.000 | 28.000 | 1,098,936 |
| 2023-04-24 | 27.750 | 28.250 | 27.000 | 28.250 | 28.250 | 695,756 |
| 2023-04-21 | 28.000 | 28.500 | 26.500 | 28.000 | 28.000 | 2,116,757 |
| 2023-04-20 | 30.000 | 30.000 | 28.000 | 28.250 | 28.250 | 1,894,261 |
| 2023-04-19 | 31.500 | 31.500 | 30.000 | 30.000 | 30.000 | 1,012,409 |
| 2023-04-18 | 31.250 | 31.250 | 30.250 | 31.000 | 31.000 | 907,753 |
| 2023-04-17 | 31.250 | 31.750 | 30.250 | 31.000 | 31.000 | 1,177,693 |
| 2023-04-12 | 32.250 | 32.500 | 29.250 | 31.250 | 31.250 | 3,101,250 |
| 2023-04-11 | 35.750 | 35.750 | 31.750 | 32.000 | 32.000 | 4,976,665 |
| 2023-04-10 | 34.000 | 34.750 | 32.500 | 34.000 | 34.000 | 2,175,495 |
| 2023-04-07 | 34.000 | 35.000 | 32.250 | 34.000 | 34.000 | 1,778,533 |
| 2023-04-05 | 35.500 | 36.000 | 32.750 | 34.000 | 34.000 | 2,474,183 |
| 2023-04-04 | 37.000 | 37.500 | 34.750 | 35.250 | 35.250 | 1,486,210 |
| 2023-04-03 | 38.000 | 38.500 | 36.750 | 37.000 | 37.000 | 984,853 |
| 2023-03-31 | 38.750 | 39.250 | 38.000 | 38.000 | 38.000 | 771,430 |
| 2023-03-30 | 41.500 | 41.750 | 39.500 | 39.500 | 39.500 | 1,108,935 |
| 2023-03-29 | 39.250 | 41.000 | 39.250 | 41.000 | 41.000 | 1,280,068 |
| 2023-03-28 | 39.750 | 40.000 | 39.000 | 39.250 | 39.250 | 613,592 |
| 2023-03-27 | 40.500 | 40.750 | 40.000 | 40.250 | 40.250 | 272,599 |
| 2023-03-24 | 40.750 | 42.500 | 40.000 | 40.250 | 40.250 | 1,458,663 |
| 2023-03-23 | 40.000 | 40.500 | 39.250 | 40.000 | 40.000 | 979,602 |
| 2023-03-22 | 42.000 | 44.500 | 40.250 | 40.250 | 40.250 | 2,595,122 |
| 2023-03-21 | 41.750 | 44.250 | 40.500 | 42.000 | 42.000 | 3,283,862 |
| 2023-03-20 | 36.500 | 41.500 | 36.500 | 41.000 | 41.000 | 3,615,202 |
| 2023-03-17 | 35.250 | 35.750 | 35.000 | 35.500 | 35.500 | 574,095 |
| 2023-03-16 | 36.250 | 36.250 | 34.000 | 35.000 | 35.000 | 935,631 |
| 2023-03-15 | 37.000 | 37.250 | 36.500 | 36.750 | 36.750 | 497,359 |
| 2023-03-14 | 39.000 | 39.500 | 35.750 | 36.250 | 36.250 | 1,226,621 |
| 2023-03-13 | 38.750 | 38.750 | 37.000 | 37.250 | 37.250 | 596,425 |
| 2023-03-10 | 38.000 | 38.500 | 37.500 | 38.000 | 38.000 | 1,275,301 |
| 2023-03-09 | 38.500 | 39.250 | 38.500 | 38.500 | 38.500 | 207,596 |
| 2023-03-08 | 39.000 | 39.000 | 38.500 | 38.750 | 38.750 | 259,925 |
| 2023-03-07 | 39.250 | 40.250 | 39.000 | 39.500 | 39.500 | 413,790 |
| 2023-03-03 | 39.250 | 39.250 | 37.750 | 38.500 | 38.500 | 458,858 |
| 2023-03-02 | 40.750 | 40.750 | 39.250 | 39.250 | 39.250 | 771,762 |
| 2023-03-01 | 42.250 | 42.750 | 40.000 | 41.000 | 41.000 | 1,644,528 |
| 2023-02-28 | 37.500 | 41.250 | 37.000 | 41.250 | 41.250 | 2,593,944 |
| 2023-02-27 | 36.750 | 37.750 | 36.000 | 37.000 | 37.000 | 497,682 |
| 2023-02-24 | 35.000 | 37.250 | 35.000 | 37.000 | 37.000 | 1,234,753 |
| 2023-02-23 | 37.750 | 38.000 | 35.000 | 35.750 | 35.750 | 2,197,326 |
| 2023-02-22 | 40.500 | 41.000 | 39.000 | 40.000 | 40.000 | 1,220,361 |
| 2023-02-21 | 42.000 | 43.000 | 41.500 | 42.000 | 42.000 | 983,271 |
| 2023-02-20 | 39.500 | 41.750 | 39.000 | 40.750 | 40.750 | 1,499,077 |
| 2023-02-17 | 38.750 | 39.250 | 37.250 | 39.250 | 39.250 | 645,450 |
| 2023-02-16 | 40.000 | 40.250 | 38.750 | 39.000 | 39.000 | 863,261 |
| 2023-02-15 | 39.500 | 39.500 | 37.000 | 37.000 | 37.000 | 891,050 |
| 2023-02-14 | 39.500 | 40.750 | 38.000 | 38.750 | 38.750 | 781,235 |
| 2023-02-13 | 39.250 | 41.750 | 39.250 | 39.250 | 39.250 | 1,347,341 |
| 2023-02-10 | 39.250 | 40.000 | 39.000 | 39.500 | 39.500 | 756,651 |
| 2023-02-09 | 41.250 | 41.500 | 39.000 | 40.000 | 40.000 | 1,434,594 |
| 2023-02-08 | 43.000 | 44.500 | 41.500 | 41.500 | 41.500 | 1,718,439 |
| 2023-02-07 | 43.000 | 43.500 | 41.750 | 42.750 | 42.750 | 1,394,282 |
| 2023-02-06 | 46.000 | 46.250 | 43.750 | 43.750 | 43.750 | 2,830,073 |
| 2023-02-03 | 48.000 | 48.250 | 47.250 | 47.250 | 47.250 | 1,686,652 |
| 2023-02-02 | 50.000 | 50.250 | 47.250 | 48.250 | 48.250 | 5,603,248 |
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.