Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 52.500 | 58.000 | 52.000 | 57.000 | 57.000 | 683,295 |
| 2026-01-16 | 55.750 | 55.750 | 52.000 | 52.500 | 52.500 | 413,123 |
| 2026-01-15 | 52.750 | 55.750 | 49.250 | 55.750 | 55.750 | 2,164,560 |
| 2026-01-14 | 59.500 | 61.250 | 50.250 | 52.750 | 52.750 | 1,202,296 |
| 2026-01-13 | 58.250 | 62.500 | 56.250 | 60.000 | 60.000 | 819,288 |
| 2026-01-12 | 57.250 | 59.250 | 57.250 | 58.000 | 58.000 | 295,784 |
| 2026-01-09 | 60.250 | 60.250 | 55.750 | 57.000 | 57.000 | 315,774 |
| 2026-01-08 | 58.750 | 61.250 | 55.000 | 60.250 | 60.250 | 834,705 |
| 2026-01-07 | 61.000 | 62.500 | 57.250 | 59.000 | 59.000 | 1,049,041 |
| 2026-01-06 | 64.000 | 65.500 | 62.000 | 62.750 | 62.750 | 611,150 |
| 2026-01-05 | 64.500 | 67.500 | 63.750 | 65.000 | 65.000 | 1,121,666 |
| 2025-12-30 | 65.750 | 66.000 | 63.250 | 64.250 | 64.250 | 582,316 |
| 2025-12-29 | 65.000 | 67.250 | 63.250 | 65.750 | 65.750 | 1,656,028 |
| 2025-12-26 | 57.500 | 65.000 | 56.000 | 65.000 | 65.000 | 1,929,263 |
| 2025-12-25 | 63.250 | 63.750 | 55.000 | 57.250 | 57.250 | 3,726,914 |
| 2025-12-24 | 64.500 | 67.500 | 59.750 | 63.000 | 63.000 | 3,121,953 |
| 2025-12-23 | 53.250 | 62.750 | 53.250 | 62.500 | 62.500 | 4,121,224 |
| 2025-12-22 | 54.500 | 54.500 | 52.750 | 53.500 | 53.500 | 954,403 |
| 2025-12-19 | 49.250 | 54.750 | 48.250 | 53.000 | 53.000 | 1,904,786 |
| 2025-12-18 | 52.250 | 52.500 | 46.000 | 49.250 | 49.250 | 2,636,713 |
| 2025-12-17 | 50.750 | 54.750 | 49.500 | 51.750 | 51.750 | 2,877,881 |
| 2025-12-16 | 50.000 | 56.250 | 49.000 | 55.750 | 55.750 | 4,290,027 |
| 2025-12-15 | 44.500 | 51.750 | 44.500 | 49.250 | 49.250 | 5,097,022 |
| 2025-12-12 | 38.500 | 45.750 | 38.500 | 45.250 | 45.250 | 4,045,021 |
| 2025-12-11 | 39.250 | 40.750 | 36.750 | 37.750 | 37.750 | 3,765,309 |
| 2025-12-09 | 32.500 | 39.250 | 32.000 | 38.750 | 38.750 | 3,961,100 |
| 2025-12-08 | 33.500 | 33.750 | 30.500 | 31.750 | 31.750 | 2,187,879 |
| 2025-12-04 | 32.750 | 34.000 | 32.250 | 33.250 | 33.250 | 1,243,001 |
| 2025-12-03 | 34.250 | 34.250 | 32.250 | 32.500 | 32.500 | 2,145,896 |
| 2025-12-02 | 34.750 | 36.000 | 33.750 | 34.000 | 34.000 | 2,801,610 |
| 2025-12-01 | 33.750 | 35.750 | 33.250 | 34.500 | 34.500 | 3,125,244 |
| 2025-11-28 | 31.750 | 34.750 | 31.750 | 33.250 | 33.250 | 3,622,516 |
| 2025-11-27 | 29.000 | 32.250 | 29.000 | 31.750 | 31.750 | 2,721,231 |
| 2025-11-26 | 28.250 | 30.500 | 27.750 | 28.750 | 28.750 | 2,800,190 |
| 2025-11-25 | 31.500 | 31.750 | 28.250 | 28.250 | 28.250 | 4,031,137 |
| 2025-11-24 | 29.250 | 33.000 | 28.750 | 31.250 | 31.250 | 5,571,490 |
| 2025-11-21 | 31.750 | 32.000 | 29.000 | 29.000 | 29.000 | 2,461,985 |
| 2025-11-20 | 28.500 | 31.500 | 28.000 | 31.250 | 31.250 | 2,244,658 |
| 2025-11-19 | 25.500 | 28.250 | 25.500 | 28.250 | 28.250 | 1,347,608 |
| 2025-11-18 | 23.800 | 25.250 | 23.400 | 25.250 | 25.250 | 2,046,117 |
| 2025-11-17 | 23.500 | 23.700 | 23.000 | 23.300 | 23.300 | 1,254,780 |
| 2025-11-14 | 24.100 | 24.100 | 23.400 | 23.400 | 23.400 | 649,653 |
| 2025-11-13 | 24.500 | 24.500 | 24.000 | 24.000 | 24.000 | 583,769 |
| 2025-11-12 | 24.300 | 25.250 | 24.100 | 24.300 | 24.300 | 951,231 |
| 2025-11-11 | 24.400 | 25.250 | 23.900 | 24.200 | 24.200 | 1,866,475 |
| 2025-11-10 | 24.500 | 24.700 | 24.200 | 24.300 | 24.300 | 257,848 |
| 2025-11-07 | 24.700 | 24.900 | 24.000 | 24.000 | 24.000 | 505,821 |
| 2025-11-06 | 24.900 | 25.000 | 24.400 | 24.800 | 24.800 | 769,154 |
| 2025-11-05 | 24.800 | 25.000 | 24.500 | 24.500 | 24.500 | 264,322 |
| 2025-11-04 | 25.750 | 26.250 | 24.500 | 25.000 | 25.000 | 918,997 |
| 2025-11-03 | 25.500 | 26.000 | 25.250 | 25.750 | 25.750 | 406,806 |
| 2025-10-31 | 25.250 | 25.750 | 25.250 | 25.500 | 25.500 | 145,623 |
| 2025-10-30 | 26.000 | 26.000 | 25.000 | 25.500 | 25.500 | 380,970 |
| 2025-10-29 | 25.000 | 26.500 | 25.000 | 26.000 | 26.000 | 728,155 |
| 2025-10-28 | 26.250 | 26.500 | 24.500 | 25.000 | 25.000 | 1,688,044 |
| 2025-10-27 | 29.000 | 29.000 | 26.000 | 26.000 | 26.000 | 3,277,879 |
| 2025-10-24 | 28.750 | 28.750 | 28.250 | 28.500 | 28.500 | 176,930 |
| 2025-10-22 | 28.250 | 28.750 | 28.250 | 28.750 | 28.750 | 144,938 |
| 2025-10-21 | 27.000 | 29.000 | 27.000 | 28.750 | 28.750 | 918,534 |
| 2025-10-20 | 27.750 | 27.750 | 25.750 | 27.250 | 27.250 | 1,082,709 |
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.