Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 28.250 | 28.500 | 27.250 | 27.250 | 27.250 | 591,250 |
| 2025-10-16 | 27.750 | 28.750 | 27.750 | 28.750 | 28.750 | 660,991 |
| 2025-10-15 | 28.750 | 29.000 | 27.500 | 27.500 | 27.500 | 1,220,108 |
| 2025-10-14 | 29.000 | 29.750 | 28.500 | 28.500 | 28.500 | 720,632 |
| 2025-10-10 | 28.750 | 30.000 | 28.750 | 29.750 | 29.750 | 1,166,804 |
| 2025-10-09 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 392,379 |
| 2025-10-08 | 29.000 | 29.250 | 28.750 | 28.750 | 28.750 | 306,623 |
| 2025-10-07 | 30.000 | 30.000 | 28.500 | 29.000 | 29.000 | 2,293,428 |
| 2025-10-06 | 29.250 | 30.250 | 29.000 | 29.750 | 29.750 | 803,717 |
| 2025-10-03 | 30.250 | 30.250 | 28.500 | 28.500 | 28.500 | 1,711,635 |
| 2025-10-02 | 30.250 | 30.250 | 29.500 | 29.750 | 29.750 | 386,934 |
| 2025-10-01 | 29.750 | 29.750 | 29.250 | 29.250 | 29.250 | 249,054 |
| 2025-09-30 | 29.500 | 30.250 | 29.000 | 29.750 | 29.750 | 641,514 |
| 2025-09-29 | 29.750 | 29.750 | 29.000 | 29.000 | 29.000 | 354,597 |
| 2025-09-26 | 30.500 | 30.500 | 29.000 | 29.000 | 29.000 | 1,857,065 |
| 2025-09-25 | 30.500 | 31.000 | 30.500 | 30.500 | 30.500 | 191,117 |
| 2025-09-24 | 30.750 | 30.750 | 30.500 | 30.750 | 30.750 | 168,747 |
| 2025-09-23 | 30.750 | 30.750 | 30.250 | 30.500 | 30.500 | 418,786 |
| 2025-09-22 | 31.250 | 31.250 | 30.250 | 31.000 | 31.000 | 728,403 |
| 2025-09-19 | 33.250 | 33.500 | 31.000 | 31.000 | 31.000 | 1,363,743 |
| 2025-09-18 | 33.500 | 33.750 | 32.500 | 33.500 | 33.500 | 527,788 |
| 2025-09-17 | 32.250 | 34.750 | 32.250 | 33.750 | 33.750 | 1,209,417 |
| 2025-09-16 | 31.000 | 33.500 | 31.000 | 32.750 | 32.750 | 1,603,133 |
| 2025-09-15 | 31.000 | 31.250 | 30.750 | 30.750 | 30.750 | 613,107 |
| 2025-09-12 | 31.750 | 32.250 | 30.500 | 30.750 | 30.750 | 948,542 |
| 2025-09-11 | 30.750 | 32.250 | 30.500 | 31.750 | 31.750 | 1,438,667 |
| 2025-09-10 | 31.000 | 31.500 | 30.000 | 30.250 | 30.250 | 1,592,369 |
| 2025-09-09 | 31.500 | 31.750 | 30.250 | 30.750 | 30.750 | 1,556,761 |
| 2025-09-08 | 31.750 | 32.000 | 31.250 | 31.250 | 31.250 | 183,998 |
| 2025-09-05 | 31.750 | 31.750 | 31.250 | 31.750 | 31.750 | 311,825 |
| 2025-09-04 | 30.250 | 32.000 | 30.250 | 31.750 | 31.750 | 1,624,344 |
| 2025-09-03 | 31.000 | 31.750 | 30.000 | 30.000 | 30.000 | 1,766,661 |
| 2025-09-02 | 31.000 | 31.250 | 30.250 | 31.250 | 31.250 | 435,673 |
| 2025-09-01 | 31.250 | 31.250 | 30.500 | 30.500 | 30.500 | 372,826 |
| 2025-08-29 | 30.750 | 31.750 | 29.750 | 31.750 | 31.750 | 1,393,817 |
| 2025-08-28 | 31.250 | 31.250 | 30.500 | 31.000 | 31.000 | 675,157 |
| 2025-08-27 | 33.000 | 33.000 | 30.750 | 30.750 | 30.750 | 1,970,638 |
| 2025-08-26 | 32.500 | 33.750 | 31.250 | 33.250 | 33.250 | 1,284,313 |
| 2025-08-25 | 33.000 | 33.000 | 31.250 | 33.000 | 33.000 | 1,552,976 |
| 2025-08-22 | 31.250 | 33.250 | 31.250 | 33.000 | 33.000 | 971,774 |
| 2025-08-21 | 31.500 | 31.750 | 30.750 | 30.750 | 30.750 | 328,500 |
| 2025-08-20 | 32.000 | 32.250 | 30.250 | 31.250 | 31.250 | 1,602,675 |
| 2025-08-19 | 32.500 | 32.750 | 31.750 | 32.500 | 32.500 | 755,414 |
| 2025-08-18 | 33.250 | 33.250 | 31.750 | 32.750 | 32.750 | 358,464 |
| 2025-08-15 | 33.250 | 33.500 | 32.000 | 33.000 | 33.000 | 677,409 |
| 2025-08-14 | 32.000 | 35.750 | 31.500 | 34.000 | 34.000 | 2,397,772 |
| 2025-08-13 | 31.750 | 32.750 | 30.750 | 31.250 | 31.250 | 1,416,293 |
| 2025-08-08 | 32.500 | 32.500 | 31.250 | 31.250 | 31.250 | 523,273 |
| 2025-08-07 | 33.000 | 33.500 | 31.500 | 32.250 | 32.250 | 1,336,853 |
| 2025-08-06 | 32.500 | 33.750 | 32.250 | 32.750 | 32.750 | 554,101 |
| 2025-08-05 | 31.000 | 32.750 | 30.500 | 32.750 | 32.750 | 1,158,216 |
| 2025-08-04 | 31.750 | 31.750 | 30.500 | 31.000 | 31.000 | 1,132,114 |
| 2025-08-01 | 32.750 | 33.250 | 31.500 | 31.500 | 31.500 | 1,147,747 |
| 2025-07-31 | 33.000 | 33.500 | 32.500 | 32.750 | 32.750 | 812,598 |
| 2025-07-30 | 32.000 | 33.000 | 31.500 | 33.000 | 33.000 | 1,312,521 |
| 2025-07-29 | 32.750 | 33.000 | 31.500 | 32.000 | 32.000 | 1,106,231 |
| 2025-07-25 | 32.250 | 32.750 | 31.000 | 32.250 | 32.250 | 995,079 |
| 2025-07-24 | 34.750 | 35.500 | 30.750 | 32.250 | 32.250 | 2,467,566 |
| 2025-07-23 | 34.000 | 35.250 | 34.000 | 35.000 | 35.000 | 625,999 |
| 2025-07-22 | 36.750 | 36.750 | 33.250 | 33.500 | 33.500 | 1,587,194 |
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.