Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 552.00 | 558.00 | 508.00 | 518.00 | 518.00 | 198,300 |
| 2022-05-03 | 552.00 | 566.00 | 510.00 | 552.00 | 552.00 | 212,900 |
| 2022-04-29 | 560.00 | 564.00 | 550.00 | 552.00 | 552.00 | 83,400 |
| 2022-04-28 | 572.00 | 572.00 | 550.00 | 566.00 | 566.00 | 220,700 |
| 2022-04-27 | 588.00 | 594.00 | 544.00 | 570.00 | 570.00 | 290,900 |
| 2022-04-26 | 566.00 | 586.00 | 562.00 | 584.00 | 584.00 | 169,500 |
| 2022-04-22 | 550.00 | 594.00 | 550.00 | 586.00 | 586.00 | 542,400 |
| 2022-04-21 | 552.00 | 570.00 | 500.00 | 548.00 | 548.00 | 775,300 |
| 2022-04-19 | 480.00 | 560.00 | 478.00 | 552.00 | 552.00 | 985,300 |
| 2022-04-18 | 490.00 | 492.00 | 460.00 | 474.00 | 474.00 | 406,200 |
| 2022-04-12 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 855,800 |
| 2022-04-11 | 450.00 | 476.00 | 450.00 | 472.00 | 472.00 | 621,800 |
| 2022-04-08 | 440.00 | 450.00 | 434.00 | 444.00 | 444.00 | 473,100 |
| 2022-04-07 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 1,167,900 |
| 2022-04-05 | 404.00 | 416.00 | 388.00 | 416.00 | 416.00 | 1,142,600 |
| 2022-04-04 | 390.00 | 400.00 | 388.00 | 398.00 | 398.00 | 734,900 |
| 2022-04-01 | 369.00 | 388.00 | 365.00 | 386.00 | 386.00 | 934,800 |
| 2022-03-31 | 358.00 | 374.00 | 356.00 | 369.00 | 369.00 | 816,300 |
| 2022-03-30 | 356.00 | 362.00 | 352.00 | 358.00 | 358.00 | 394,700 |
| 2022-03-29 | 365.00 | 365.00 | 354.00 | 358.00 | 358.00 | 353,300 |
| 2022-03-28 | 340.00 | 360.00 | 315.00 | 360.00 | 360.00 | 1,093,600 |
| 2022-03-25 | 346.00 | 374.00 | 345.00 | 362.00 | 362.00 | 3,900,700 |
| 2022-03-24 | 330.00 | 343.00 | 325.00 | 341.00 | 341.00 | 2,322,161 |
| 2022-03-23 | 310.00 | 336.00 | 305.00 | 329.00 | 329.00 | 3,194,808 |
| 2022-03-22 | 287.00 | 309.00 | 287.00 | 305.00 | 305.00 | 2,594,600 |
| 2022-03-21 | 285.00 | 291.00 | 281.00 | 290.00 | 290.00 | 1,209,600 |
| 2022-03-18 | 288.00 | 291.00 | 273.00 | 285.00 | 285.00 | 8,665,000 |
| 2022-03-17 | 277.00 | 291.00 | 273.00 | 291.00 | 291.00 | 2,606,300 |
| 2022-03-16 | 277.00 | 286.00 | 267.00 | 274.00 | 274.00 | 2,050,300 |
| 2022-03-15 | 267.00 | 278.00 | 267.00 | 271.00 | 271.00 | 1,267,200 |
| 2022-03-14 | 266.00 | 280.00 | 262.00 | 266.00 | 266.00 | 1,600,700 |
| 2022-03-11 | 262.00 | 274.00 | 262.00 | 265.00 | 265.00 | 749,000 |
| 2022-03-10 | 282.00 | 284.00 | 261.00 | 262.00 | 262.00 | 1,561,800 |
| 2022-03-09 | 271.00 | 285.00 | 263.00 | 282.00 | 282.00 | 1,675,700 |
| 2022-03-08 | 269.00 | 273.00 | 250.00 | 266.00 | 266.00 | 1,109,200 |
| 2022-03-07 | 267.00 | 273.00 | 263.00 | 269.00 | 269.00 | 623,300 |
| 2022-03-04 | 268.00 | 273.00 | 266.00 | 270.00 | 270.00 | 596,100 |
| 2022-03-03 | 268.00 | 275.00 | 264.00 | 270.00 | 270.00 | 1,385,900 |
| 2022-03-02 | 270.00 | 273.00 | 260.00 | 263.00 | 263.00 | 1,131,700 |
| 2022-03-01 | 270.00 | 283.00 | 261.00 | 261.00 | 261.00 | 3,081,600 |
| 2022-02-28 | 230.00 | 262.00 | 223.00 | 262.00 | 262.00 | 3,311,000 |
| 2022-02-25 | 225.00 | 237.00 | 213.00 | 231.00 | 231.00 | 3,262,400 |
| 2022-02-24 | 161.00 | 245.00 | 160.00 | 211.00 | 211.00 | 7,346,500 |
| 2022-02-23 | 313.00 | 313.00 | 221.00 | 221.00 | 221.00 | 4,915,300 |
| 2022-02-22 | 321.00 | 322.00 | 292.00 | 315.00 | 315.00 | 2,534,700 |
| 2022-02-21 | 268.00 | 312.00 | 268.00 | 302.00 | 302.00 | 4,107,100 |
| 2022-02-18 | 273.00 | 276.00 | 262.00 | 263.00 | 263.00 | 707,000 |
| 2022-02-17 | 274.00 | 277.00 | 264.00 | 274.00 | 274.00 | 847,800 |
| 2022-02-15 | 271.00 | 272.00 | 261.00 | 261.00 | 261.00 | 702,600 |
| 2022-02-14 | 272.00 | 276.00 | 260.00 | 268.00 | 268.00 | 1,154,700 |
| 2022-02-11 | 255.00 | 275.00 | 248.00 | 271.00 | 271.00 | 2,207,900 |
| 2022-02-10 | 245.00 | 257.00 | 243.00 | 247.00 | 247.00 | 1,598,700 |
| 2022-02-09 | 227.00 | 249.00 | 225.00 | 247.00 | 247.00 | 1,491,000 |
| 2022-02-08 | 220.00 | 228.00 | 217.00 | 225.00 | 225.00 | 986,000 |
| 2022-02-07 | 210.00 | 221.00 | 208.00 | 217.00 | 217.00 | 1,173,300 |
| 2022-02-04 | 229.00 | 238.00 | 208.00 | 213.00 | 213.00 | 2,124,100 |
| 2022-02-03 | 195.00 | 216.00 | 195.00 | 215.00 | 215.00 | 2,220,500 |
| 2022-02-02 | 188.00 | 190.50 | 186.00 | 190.50 | 190.50 | 361,000 |
| 2022-02-01 | 170.00 | 184.50 | 170.00 | 184.50 | 184.50 | 281,200 |
| 2022-01-31 | 167.00 | 172.50 | 167.00 | 170.00 | 170.00 | 178,900 |
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.