Jasmine Telecom Systems Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.