Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 46.750 | 47.250 | 45.750 | 47.250 | 47.250 | 1,194,092 |
| 2023-01-31 | 46.000 | 47.000 | 45.750 | 46.750 | 46.750 | 819,099 |
| 2023-01-30 | 48.000 | 48.000 | 46.000 | 47.000 | 47.000 | 799,920 |
| 2023-01-27 | 45.750 | 47.500 | 44.750 | 47.250 | 47.250 | 695,808 |
| 2023-01-26 | 47.000 | 48.000 | 45.750 | 46.000 | 46.000 | 1,425,444 |
| 2023-01-25 | 47.250 | 47.750 | 46.000 | 46.750 | 46.750 | 1,111,294 |
| 2023-01-24 | 49.500 | 49.750 | 47.500 | 48.000 | 48.000 | 1,022,837 |
| 2023-01-23 | 49.750 | 50.000 | 48.250 | 49.500 | 49.500 | 1,161,215 |
| 2023-01-20 | 50.000 | 50.000 | 47.250 | 47.750 | 47.750 | 1,111,511 |
| 2023-01-19 | 50.000 | 51.000 | 49.250 | 49.750 | 49.750 | 1,268,017 |
| 2023-01-18 | 51.750 | 52.250 | 50.750 | 51.750 | 51.750 | 1,049,671 |
| 2023-01-17 | 51.250 | 51.500 | 49.500 | 51.250 | 51.250 | 1,711,309 |
| 2023-01-16 | 52.750 | 53.750 | 50.250 | 52.250 | 52.250 | 3,768,344 |
| 2023-01-13 | 48.250 | 49.000 | 45.250 | 48.000 | 48.000 | 1,817,600 |
| 2023-01-12 | 47.750 | 48.750 | 46.250 | 47.000 | 47.000 | 2,473,814 |
| 2023-01-11 | 46.500 | 50.250 | 46.000 | 50.250 | 50.250 | 4,682,277 |
| 2023-01-10 | 46.500 | 46.750 | 44.500 | 46.250 | 46.250 | 1,263,543 |
| 2023-01-09 | 45.250 | 46.750 | 45.000 | 46.000 | 46.000 | 1,503,218 |
| 2023-01-06 | 43.500 | 45.750 | 43.500 | 44.500 | 44.500 | 1,018,538 |
| 2023-01-05 | 45.750 | 46.250 | 43.000 | 43.500 | 43.500 | 1,075,391 |
| 2023-01-04 | 48.250 | 48.750 | 45.000 | 45.500 | 45.500 | 1,868,436 |
| 2023-01-03 | 44.000 | 49.250 | 44.000 | 48.000 | 48.000 | 2,876,130 |
| 2022-12-30 | 44.250 | 44.750 | 42.750 | 44.000 | 44.000 | 1,039,427 |
| 2022-12-29 | 41.000 | 46.250 | 40.750 | 44.500 | 44.500 | 2,711,707 |
| 2022-12-28 | 42.750 | 42.750 | 40.750 | 41.250 | 41.250 | 899,933 |
| 2022-12-27 | 44.750 | 45.750 | 42.250 | 43.000 | 43.000 | 1,357,782 |
| 2022-12-26 | 45.750 | 47.250 | 41.500 | 44.500 | 44.500 | 1,483,579 |
| 2022-12-23 | 51.000 | 54.500 | 36.000 | 45.500 | 45.500 | 6,648,470 |
| 2022-12-22 | 54.500 | 55.500 | 48.000 | 51.250 | 51.250 | 3,830,761 |
| 2022-12-21 | 49.500 | 61.000 | 47.000 | 57.000 | 57.000 | 12,185,130 |
| 2022-12-20 | 42.250 | 48.750 | 41.250 | 47.000 | 47.000 | 5,422,978 |
| 2022-12-19 | 35.500 | 43.750 | 35.500 | 42.250 | 42.250 | 5,267,058 |
| 2022-12-16 | 32.250 | 35.250 | 31.000 | 34.750 | 34.750 | 1,057,708 |
| 2022-12-15 | 33.250 | 33.500 | 31.750 | 32.250 | 32.250 | 464,656 |
| 2022-12-14 | 34.500 | 34.750 | 33.500 | 33.750 | 33.750 | 493,896 |
| 2022-12-13 | 35.250 | 36.000 | 33.500 | 33.500 | 33.500 | 891,129 |
| 2022-12-09 | 33.500 | 36.000 | 33.250 | 35.750 | 35.750 | 1,490,736 |
| 2022-12-08 | 33.500 | 33.750 | 33.250 | 33.250 | 33.250 | 380,595 |
| 2022-12-07 | 33.750 | 34.500 | 33.000 | 33.750 | 33.750 | 681,134 |
| 2022-12-06 | 35.000 | 35.000 | 33.500 | 33.750 | 33.750 | 662,442 |
| 2022-12-02 | 37.000 | 37.250 | 35.500 | 35.500 | 35.500 | 1,157,256 |
| 2022-12-01 | 38.750 | 38.750 | 36.750 | 37.500 | 37.500 | 1,138,140 |
| 2022-11-30 | 38.500 | 39.500 | 36.000 | 38.000 | 38.000 | 1,699,151 |
| 2022-11-29 | 38.250 | 39.250 | 35.750 | 37.500 | 37.500 | 1,839,801 |
| 2022-11-28 | 45.000 | 46.750 | 37.500 | 37.500 | 37.500 | 5,767,472 |
| 2022-11-25 | 33.500 | 40.750 | 33.000 | 40.750 | 40.750 | 6,828,161 |
| 2022-11-24 | 31.750 | 32.500 | 30.250 | 31.500 | 31.500 | 952,060 |
| 2022-11-23 | 33.000 | 33.500 | 30.750 | 31.500 | 31.500 | 1,258,539 |
| 2022-11-22 | 30.000 | 34.500 | 29.750 | 32.500 | 32.500 | 2,369,210 |
| 2022-11-21 | 37.750 | 38.000 | 28.250 | 32.500 | 32.500 | 5,005,631 |
| 2022-11-18 | 40.250 | 40.750 | 38.000 | 38.000 | 38.000 | 1,078,237 |
| 2022-11-17 | 41.500 | 41.750 | 39.750 | 40.500 | 40.500 | 827,310 |
| 2022-11-16 | 44.250 | 44.250 | 41.500 | 41.500 | 41.500 | 1,107,316 |
| 2022-11-15 | 44.000 | 45.750 | 41.750 | 43.000 | 43.000 | 1,928,105 |
| 2022-11-14 | 42.750 | 42.750 | 40.500 | 41.500 | 41.500 | 1,121,890 |
| 2022-11-11 | 45.500 | 46.250 | 43.250 | 43.500 | 43.500 | 1,462,513 |
| 2022-11-10 | 46.000 | 46.750 | 43.000 | 43.000 | 43.000 | 2,260,347 |
| 2022-11-09 | 50.000 | 52.750 | 48.000 | 48.000 | 48.000 | 3,876,303 |
| 2022-11-08 | 48.000 | 58.000 | 47.750 | 54.500 | 54.500 | 11,225,890 |
| 2022-11-07 | 46.750 | 48.500 | 46.500 | 47.500 | 47.500 | 628,099 |
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.