Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 166.00 | 169.50 | 162.50 | 167.00 | 167.00 | 217,900 |
| 2022-01-27 | 165.00 | 166.50 | 160.50 | 165.50 | 165.50 | 191,500 |
| 2022-01-26 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | 278,200 |
| 2022-01-25 | 170.00 | 171.00 | 162.00 | 170.00 | 170.00 | 380,900 |
| 2022-01-24 | 175.50 | 176.50 | 171.00 | 171.00 | 171.00 | 409,800 |
| 2022-01-21 | 178.00 | 178.00 | 175.50 | 178.00 | 178.00 | 187,500 |
| 2022-01-20 | 178.00 | 179.50 | 175.50 | 178.50 | 178.50 | 169,700 |
| 2022-01-19 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 384,200 |
| 2022-01-18 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 329,600 |
| 2022-01-17 | 176.00 | 182.00 | 173.00 | 181.00 | 181.00 | 573,400 |
| 2022-01-14 | 172.50 | 176.00 | 170.00 | 176.00 | 176.00 | 350,800 |
| 2022-01-13 | 170.00 | 175.00 | 165.00 | 172.00 | 172.00 | 664,900 |
| 2022-01-12 | 168.00 | 185.00 | 166.00 | 178.00 | 178.00 | 4,012,800 |
| 2022-01-11 | 153.00 | 165.00 | 151.00 | 165.00 | 165.00 | 1,839,200 |
| 2022-01-10 | 136.00 | 159.00 | 134.50 | 149.00 | 149.00 | 2,846,800 |
| 2022-01-07 | 134.50 | 136.50 | 132.50 | 134.00 | 134.00 | 306,500 |
| 2022-01-06 | 132.00 | 138.50 | 131.00 | 134.00 | 134.00 | 921,500 |
| 2022-01-05 | 133.00 | 133.50 | 130.50 | 131.50 | 131.50 | 309,400 |
| 2022-01-04 | 130.50 | 133.50 | 130.00 | 132.50 | 132.50 | 244,800 |
| 2021-12-30 | 131.00 | 131.00 | 129.50 | 131.00 | 131.00 | 108,800 |
| 2021-12-29 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 153,900 |
| 2021-12-28 | 133.50 | 134.00 | 129.00 | 129.50 | 129.50 | 298,800 |
| 2021-12-27 | 132.50 | 134.00 | 129.50 | 132.50 | 132.50 | 145,800 |
| 2021-12-24 | 133.50 | 138.00 | 131.50 | 133.00 | 133.00 | 537,700 |
| 2021-12-23 | 130.50 | 134.50 | 130.50 | 133.00 | 133.00 | 192,400 |
| 2021-12-22 | 136.50 | 138.00 | 128.50 | 131.00 | 131.00 | 440,400 |
| 2021-12-21 | 125.50 | 138.00 | 125.00 | 134.50 | 134.50 | 705,000 |
| 2021-12-20 | 129.00 | 134.00 | 124.50 | 125.50 | 125.50 | 455,800 |
| 2021-12-17 | 138.00 | 144.00 | 124.00 | 130.00 | 130.00 | 988,700 |
| 2021-12-16 | 130.50 | 139.50 | 116.00 | 135.00 | 135.00 | 1,256,200 |
| 2021-12-15 | 125.50 | 150.00 | 123.50 | 143.00 | 143.00 | 3,108,100 |
| 2021-12-14 | 123.50 | 127.00 | 119.50 | 124.00 | 124.00 | 1,081,000 |
| 2021-12-13 | 125.00 | 126.00 | 117.00 | 122.50 | 122.50 | 1,524,900 |
| 2021-12-09 | 99.750 | 118.00 | 99.500 | 118.00 | 118.00 | 1,535,600 |
| 2021-12-08 | 99.750 | 101.50 | 98.750 | 98.750 | 98.750 | 356,900 |
| 2021-12-07 | 101.50 | 101.50 | 96.500 | 98.000 | 98.000 | 743,400 |
| 2021-12-03 | 93.500 | 102.00 | 93.500 | 100.00 | 100.00 | 1,550,200 |
| 2021-12-02 | 90.500 | 94.500 | 89.750 | 92.500 | 92.500 | 890,500 |
| 2021-12-01 | 82.000 | 91.000 | 81.000 | 90.500 | 90.500 | 1,819,600 |
| 2021-11-30 | 81.250 | 82.000 | 80.000 | 82.000 | 82.000 | 707,000 |
| 2021-11-29 | 79.750 | 81.750 | 79.000 | 81.250 | 81.250 | 683,400 |
| 2021-11-26 | 80.250 | 80.250 | 79.000 | 79.750 | 79.750 | 248,500 |
| 2021-11-25 | 81.750 | 82.250 | 79.250 | 79.750 | 79.750 | 500,300 |
| 2021-11-24 | 78.250 | 82.000 | 78.250 | 80.500 | 80.500 | 745,500 |
| 2021-11-23 | 78.250 | 79.750 | 77.000 | 78.250 | 78.250 | 358,700 |
| 2021-11-22 | 77.500 | 78.250 | 76.250 | 78.000 | 78.000 | 456,900 |
| 2021-11-19 | 79.000 | 79.750 | 77.500 | 77.500 | 77.500 | 218,000 |
| 2021-11-18 | 79.250 | 79.750 | 78.250 | 78.750 | 78.750 | 198,100 |
| 2021-11-17 | 78.000 | 79.500 | 77.500 | 78.750 | 78.750 | 426,100 |
| 2021-11-16 | 79.000 | 81.750 | 78.000 | 78.000 | 78.000 | 565,400 |
| 2021-11-15 | 81.000 | 81.750 | 76.000 | 80.750 | 80.750 | 1,108,300 |
| 2021-11-12 | 81.500 | 82.750 | 80.250 | 80.750 | 80.750 | 790,700 |
| 2021-11-11 | 82.000 | 83.000 | 80.500 | 81.500 | 81.500 | 1,077,500 |
| 2021-11-10 | 80.750 | 82.500 | 80.250 | 80.250 | 80.250 | 924,300 |
| 2021-11-09 | 80.000 | 83.500 | 77.750 | 81.000 | 81.000 | 2,356,700 |
| 2021-11-08 | 74.000 | 80.500 | 73.000 | 80.000 | 80.000 | 2,687,400 |
| 2021-11-05 | 74.750 | 74.750 | 71.500 | 73.250 | 73.250 | 434,500 |
| 2021-11-04 | 70.000 | 75.250 | 70.000 | 73.750 | 73.750 | 1,476,700 |
| 2021-11-03 | 71.500 | 72.750 | 69.250 | 70.000 | 70.000 | 620,800 |
| 2021-11-02 | 74.750 | 76.250 | 68.500 | 69.000 | 69.000 | 1,539,700 |
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.