Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 100.50 | 110.00 | 99.500 | 108.00 | 108.00 | 2,996,216 |
| 2022-08-05 | 99.250 | 100.50 | 99.250 | 99.500 | 99.500 | 457,493 |
| 2022-08-04 | 101.50 | 105.00 | 98.500 | 98.750 | 98.750 | 1,623,234 |
| 2022-08-03 | 102.00 | 103.00 | 99.250 | 101.50 | 101.50 | 996,083 |
| 2022-08-02 | 100.00 | 103.00 | 98.750 | 99.000 | 99.000 | 1,327,988 |
| 2022-08-01 | 98.000 | 116.50 | 98.000 | 104.50 | 104.50 | 5,746,609 |
| 2022-07-27 | 98.000 | 98.750 | 94.000 | 95.500 | 95.500 | 1,494,541 |
| 2022-07-26 | 102.00 | 102.00 | 88.000 | 96.500 | 96.500 | 5,619,915 |
| 2022-07-25 | 110.50 | 111.00 | 104.50 | 105.50 | 105.50 | 1,287,726 |
| 2022-07-22 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 581,942 |
| 2022-07-21 | 116.00 | 116.50 | 111.50 | 113.00 | 113.00 | 882,074 |
| 2022-07-20 | 123.00 | 123.00 | 114.00 | 115.00 | 115.00 | 1,503,641 |
| 2022-07-19 | 120.00 | 121.00 | 111.50 | 113.00 | 113.00 | 1,422,366 |
| 2022-07-18 | 116.00 | 126.50 | 114.00 | 119.00 | 119.00 | 2,117,470 |
| 2022-07-15 | 110.00 | 113.00 | 107.00 | 112.00 | 112.00 | 620,160 |
| 2022-07-14 | 115.00 | 115.50 | 107.50 | 107.50 | 107.50 | 964,526 |
| 2022-07-12 | 117.50 | 122.50 | 114.00 | 117.50 | 117.50 | 1,139,195 |
| 2022-07-11 | 124.50 | 124.50 | 111.00 | 115.00 | 115.00 | 1,173,959 |
| 2022-07-08 | 132.00 | 136.00 | 125.50 | 126.00 | 126.00 | 1,743,492 |
| 2022-07-07 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 823,268 |
| 2022-07-06 | 124.00 | 132.50 | 122.00 | 125.50 | 125.50 | 1,532,698 |
| 2022-07-05 | 148.50 | 148.50 | 124.50 | 125.50 | 125.50 | 1,847,897 |
| 2022-07-04 | 139.00 | 144.50 | 131.00 | 140.50 | 140.50 | 2,091,373 |
| 2022-07-01 | 139.00 | 143.00 | 121.00 | 124.50 | 124.50 | 1,564,825 |
| 2022-06-30 | 149.00 | 151.50 | 137.00 | 140.00 | 140.00 | 1,105,555 |
| 2022-06-29 | 148.50 | 159.50 | 144.50 | 150.00 | 150.00 | 2,317,006 |
| 2022-06-28 | 147.50 | 153.50 | 145.50 | 147.00 | 147.00 | 1,896,932 |
| 2022-06-27 | 161.00 | 161.00 | 140.50 | 145.00 | 145.00 | 2,301,077 |
| 2022-06-24 | 177.00 | 178.00 | 164.00 | 168.00 | 168.00 | 3,784,210 |
| 2022-06-23 | 160.00 | 179.50 | 159.50 | 164.00 | 164.00 | 4,684,300 |
| 2022-06-22 | 160.00 | 175.50 | 141.50 | 154.50 | 154.50 | 6,501,442 |
| 2022-06-21 | 124.00 | 135.00 | 111.50 | 135.00 | 135.00 | 3,824,626 |
| 2022-06-20 | 127.00 | 134.00 | 104.00 | 104.00 | 104.00 | 3,805,595 |
| 2022-06-17 | 181.00 | 188.00 | 138.00 | 148.50 | 148.50 | 2,616,270 |
| 2022-06-16 | 209.00 | 237.00 | 195.00 | 195.00 | 195.00 | 1,255,673 |
| 2022-06-15 | 241.00 | 241.00 | 194.00 | 200.00 | 200.00 | 827,583 |
| 2022-06-14 | 261.00 | 266.00 | 203.00 | 242.00 | 242.00 | 1,336,537 |
| 2022-06-13 | 273.00 | 281.00 | 262.00 | 269.00 | 269.00 | 319,647 |
| 2022-06-10 | 303.00 | 312.00 | 284.00 | 285.00 | 285.00 | 657,003 |
| 2022-06-09 | 278.00 | 288.00 | 277.00 | 287.00 | 287.00 | 273,226 |
| 2022-06-08 | 271.00 | 277.00 | 269.00 | 277.00 | 277.00 | 166,616 |
| 2022-06-07 | 270.00 | 279.00 | 260.00 | 267.00 | 267.00 | 158,199 |
| 2022-06-06 | 254.00 | 291.00 | 254.00 | 265.00 | 265.00 | 332,549 |
| 2022-06-02 | 299.00 | 299.00 | 250.00 | 259.00 | 259.00 | 335,900 |
| 2022-06-01 | 308.00 | 309.00 | 290.00 | 291.00 | 291.00 | 253,553 |
| 2022-05-31 | 325.00 | 326.00 | 301.00 | 311.00 | 311.00 | 169,670 |
| 2022-05-30 | 328.00 | 338.00 | 318.00 | 322.00 | 322.00 | 126,954 |
| 2022-05-27 | 322.00 | 342.00 | 322.00 | 330.00 | 330.00 | 108,401 |
| 2022-05-26 | 353.00 | 353.00 | 328.00 | 330.00 | 330.00 | 165,778 |
| 2022-05-25 | 355.00 | 359.00 | 350.00 | 353.00 | 353.00 | 64,251 |
| 2022-05-24 | 358.00 | 370.00 | 346.00 | 353.00 | 353.00 | 111,012 |
| 2022-05-23 | 362.00 | 375.00 | 338.00 | 361.00 | 361.00 | 181,913 |
| 2022-05-19 | 281.00 | 379.00 | 262.00 | 368.00 | 368.00 | 721,100 |
| 2022-05-18 | 386.00 | 400.00 | 296.00 | 308.00 | 308.00 | 619,700 |
| 2022-05-13 | 456.00 | 476.00 | 340.00 | 402.00 | 402.00 | 587,800 |
| 2022-05-12 | 508.00 | 510.00 | 460.00 | 482.00 | 482.00 | 264,700 |
| 2022-05-11 | 514.00 | 524.00 | 508.00 | 516.00 | 516.00 | 104,400 |
| 2022-05-10 | 516.00 | 524.00 | 500.00 | 514.00 | 514.00 | 123,000 |
| 2022-05-09 | 542.00 | 560.00 | 520.00 | 524.00 | 524.00 | 213,300 |
| 2022-05-06 | 498.00 | 556.00 | 460.00 | 548.00 | 548.00 | 358,000 |
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.