Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 46.000 | 48.250 | 45.000 | 46.500 | 46.500 | 1,209,066 |
| 2022-11-03 | 46.750 | 47.000 | 44.000 | 46.500 | 46.500 | 1,047,239 |
| 2022-11-02 | 49.000 | 49.500 | 46.750 | 46.750 | 46.750 | 1,655,152 |
| 2022-11-01 | 49.000 | 50.750 | 47.750 | 49.000 | 49.000 | 1,033,209 |
| 2022-10-31 | 50.500 | 51.000 | 47.250 | 48.500 | 48.500 | 1,010,117 |
| 2022-10-28 | 52.000 | 52.500 | 49.500 | 50.250 | 50.250 | 772,733 |
| 2022-10-27 | 53.000 | 53.500 | 51.750 | 51.750 | 51.750 | 1,116,301 |
| 2022-10-26 | 55.000 | 55.250 | 51.750 | 52.500 | 52.500 | 1,444,094 |
| 2022-10-25 | 54.500 | 56.000 | 51.750 | 52.250 | 52.250 | 1,708,356 |
| 2022-10-21 | 53.000 | 54.500 | 52.000 | 52.250 | 52.250 | 810,766 |
| 2022-10-20 | 57.750 | 58.000 | 53.000 | 53.000 | 53.000 | 2,150,424 |
| 2022-10-19 | 62.500 | 63.500 | 58.500 | 58.500 | 58.500 | 2,741,166 |
| 2022-10-18 | 57.000 | 66.250 | 53.750 | 62.500 | 62.500 | 8,584,728 |
| 2022-10-17 | 52.000 | 56.500 | 51.000 | 56.500 | 56.500 | 2,061,412 |
| 2022-10-12 | 56.500 | 57.250 | 52.000 | 52.000 | 52.000 | 1,627,866 |
| 2022-10-11 | 57.250 | 60.500 | 54.750 | 55.750 | 55.750 | 1,554,224 |
| 2022-10-10 | 59.500 | 61.250 | 57.250 | 57.250 | 57.250 | 739,209 |
| 2022-10-07 | 63.000 | 67.500 | 59.500 | 60.500 | 60.500 | 2,585,918 |
| 2022-10-06 | 60.750 | 63.750 | 60.000 | 62.000 | 62.000 | 941,942 |
| 2022-10-05 | 63.750 | 64.750 | 60.000 | 60.000 | 60.000 | 1,157,407 |
| 2022-10-04 | 70.000 | 70.500 | 62.000 | 63.500 | 63.500 | 2,320,015 |
| 2022-10-03 | 63.000 | 64.250 | 60.750 | 63.000 | 63.000 | 1,005,510 |
| 2022-09-30 | 67.750 | 67.750 | 63.250 | 64.500 | 64.500 | 804,729 |
| 2022-09-29 | 69.750 | 69.750 | 65.500 | 67.000 | 67.000 | 568,125 |
| 2022-09-28 | 70.000 | 70.000 | 66.750 | 67.000 | 67.000 | 822,981 |
| 2022-09-27 | 73.250 | 74.000 | 70.750 | 70.750 | 70.750 | 859,585 |
| 2022-09-26 | 74.250 | 74.250 | 72.000 | 72.000 | 72.000 | 552,709 |
| 2022-09-23 | 75.750 | 76.500 | 73.500 | 74.250 | 74.250 | 633,377 |
| 2022-09-22 | 75.000 | 76.500 | 72.500 | 75.250 | 75.250 | 922,537 |
| 2022-09-21 | 77.750 | 78.250 | 74.250 | 74.250 | 74.250 | 814,600 |
| 2022-09-20 | 79.750 | 79.750 | 77.750 | 78.250 | 78.250 | 449,623 |
| 2022-09-19 | 78.750 | 79.500 | 75.000 | 77.500 | 77.500 | 919,228 |
| 2022-09-16 | 80.000 | 81.250 | 79.000 | 79.000 | 79.000 | 1,308,281 |
| 2022-09-15 | 82.000 | 84.250 | 80.250 | 80.500 | 80.500 | 1,187,546 |
| 2022-09-14 | 80.000 | 81.500 | 80.000 | 80.000 | 80.000 | 990,279 |
| 2022-09-13 | 85.000 | 86.250 | 83.000 | 83.000 | 83.000 | 1,333,558 |
| 2022-09-12 | 87.750 | 89.000 | 83.500 | 85.000 | 85.000 | 3,591,495 |
| 2022-09-09 | 82.000 | 88.000 | 80.500 | 84.500 | 84.500 | 4,982,349 |
| 2022-09-08 | 83.000 | 84.000 | 79.500 | 80.500 | 80.500 | 1,134,973 |
| 2022-09-07 | 83.250 | 88.250 | 78.000 | 79.500 | 79.500 | 2,140,626 |
| 2022-09-06 | 75.250 | 92.250 | 74.500 | 82.500 | 82.500 | 6,569,522 |
| 2022-09-05 | 78.500 | 79.500 | 71.250 | 72.000 | 72.000 | 1,517,149 |
| 2022-09-02 | 76.500 | 82.750 | 73.750 | 80.250 | 80.250 | 1,750,405 |
| 2022-09-01 | 80.250 | 80.750 | 76.000 | 77.250 | 77.250 | 1,205,945 |
| 2022-08-31 | 88.250 | 88.750 | 80.000 | 80.000 | 80.000 | 1,500,193 |
| 2022-08-30 | 90.750 | 90.750 | 87.750 | 88.000 | 88.000 | 607,438 |
| 2022-08-29 | 88.500 | 91.250 | 88.500 | 89.000 | 89.000 | 504,037 |
| 2022-08-26 | 95.250 | 95.250 | 91.750 | 92.250 | 92.250 | 612,327 |
| 2022-08-25 | 94.500 | 95.500 | 94.250 | 95.000 | 95.000 | 254,202 |
| 2022-08-24 | 98.000 | 98.000 | 95.000 | 95.500 | 95.500 | 460,251 |
| 2022-08-23 | 94.250 | 99.750 | 94.250 | 96.750 | 96.750 | 2,014,356 |
| 2022-08-22 | 92.250 | 93.500 | 90.000 | 90.000 | 90.000 | 553,682 |
| 2022-08-19 | 96.250 | 96.250 | 91.250 | 93.750 | 93.750 | 734,649 |
| 2022-08-18 | 97.000 | 98.500 | 95.500 | 96.500 | 96.500 | 831,871 |
| 2022-08-17 | 98.000 | 100.50 | 95.000 | 95.000 | 95.000 | 1,558,107 |
| 2022-08-16 | 99.500 | 99.500 | 98.000 | 98.000 | 98.000 | 389,803 |
| 2022-08-15 | 99.750 | 101.00 | 99.250 | 99.250 | 99.250 | 502,830 |
| 2022-08-11 | 102.50 | 103.00 | 99.500 | 99.500 | 99.500 | 947,031 |
| 2022-08-10 | 99.500 | 100.50 | 97.750 | 97.750 | 97.750 | 1,262,726 |
| 2022-08-09 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,232,797 |
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.