Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 36.750 | 36.750 | 33.250 | 33.500 | 33.500 | 1,587,194 |
| 2025-07-21 | 37.750 | 38.000 | 36.000 | 36.500 | 36.500 | 1,377,904 |
| 2025-07-18 | 38.250 | 38.750 | 36.500 | 37.250 | 37.250 | 1,281,123 |
| 2025-07-17 | 37.000 | 38.500 | 36.750 | 37.500 | 37.500 | 1,150,891 |
| 2025-07-16 | 38.000 | 38.000 | 36.250 | 37.000 | 37.000 | 1,025,755 |
| 2025-07-15 | 38.250 | 39.000 | 37.000 | 37.250 | 37.250 | 1,331,672 |
| 2025-07-14 | 39.250 | 41.250 | 37.750 | 38.500 | 38.500 | 1,728,489 |
| 2025-07-11 | 32.750 | 37.500 | 32.500 | 37.000 | 37.000 | 1,518,536 |
| 2025-07-09 | 33.000 | 33.500 | 31.000 | 32.000 | 32.000 | 696,081 |
| 2025-07-08 | 32.750 | 33.500 | 32.250 | 33.250 | 33.250 | 380,747 |
| 2025-07-07 | 33.000 | 34.500 | 32.250 | 33.500 | 33.500 | 527,268 |
| 2025-07-04 | 32.250 | 33.750 | 32.000 | 33.000 | 33.000 | 327,201 |
| 2025-07-03 | 33.250 | 34.000 | 31.750 | 32.500 | 32.500 | 640,421 |
| 2025-07-02 | 33.750 | 36.250 | 33.000 | 33.000 | 33.000 | 722,154 |
| 2025-07-01 | 33.500 | 34.000 | 32.500 | 34.000 | 34.000 | 398,464 |
| 2025-06-30 | 33.750 | 35.250 | 31.750 | 34.000 | 34.000 | 552,852 |
| 2025-06-27 | 34.000 | 34.000 | 31.500 | 33.000 | 33.000 | 146,890 |
| 2025-06-26 | 34.000 | 34.500 | 33.000 | 34.000 | 34.000 | 360,562 |
| 2025-06-25 | 34.000 | 34.250 | 32.750 | 33.750 | 33.750 | 98,703 |
| 2025-06-24 | 32.750 | 35.000 | 31.250 | 33.750 | 33.750 | 464,634 |
| 2025-06-23 | 34.750 | 35.000 | 32.250 | 32.750 | 32.750 | 389,675 |
| 2025-06-20 | 35.250 | 36.250 | 34.500 | 35.250 | 35.250 | 797,732 |
| 2025-06-19 | 36.000 | 36.500 | 35.000 | 35.500 | 35.500 | 89,870 |
| 2025-06-18 | 37.500 | 37.750 | 36.250 | 36.250 | 36.250 | 105,666 |
| 2025-06-17 | 38.500 | 38.750 | 37.000 | 37.500 | 37.500 | 131,671 |
| 2025-06-16 | 37.500 | 39.250 | 36.250 | 38.750 | 38.750 | 219,790 |
| 2025-06-13 | 37.750 | 38.000 | 37.000 | 37.500 | 37.500 | 261,248 |
| 2025-06-12 | 39.000 | 39.500 | 38.000 | 38.000 | 38.000 | 55,129 |
| 2025-06-11 | 40.250 | 40.250 | 39.000 | 39.250 | 39.250 | 34,112 |
| 2025-06-10 | 40.000 | 40.250 | 39.750 | 39.750 | 39.750 | 187,745 |
| 2025-06-09 | 39.750 | 40.000 | 39.250 | 39.250 | 39.250 | 19,126 |
| 2025-06-06 | 38.250 | 39.750 | 38.000 | 39.250 | 39.250 | 105,634 |
| 2025-06-05 | 37.500 | 39.000 | 37.500 | 38.750 | 38.750 | 204,321 |
| 2025-06-04 | 39.750 | 39.750 | 37.500 | 37.500 | 37.500 | 79,132 |
| 2025-05-30 | 37.500 | 40.000 | 37.250 | 40.000 | 40.000 | 237,046 |
| 2025-05-29 | 39.000 | 39.500 | 37.000 | 37.750 | 37.750 | 221,755 |
| 2025-05-28 | 40.250 | 41.000 | 38.000 | 38.750 | 38.750 | 404,077 |
| 2025-05-27 | 41.500 | 41.500 | 39.500 | 40.000 | 40.000 | 273,833 |
| 2025-05-26 | 42.500 | 42.500 | 39.750 | 41.750 | 41.750 | 270,825 |
| 2025-05-23 | 40.250 | 42.250 | 39.500 | 42.000 | 42.000 | 264,259 |
| 2025-05-22 | 42.500 | 43.750 | 39.750 | 40.000 | 40.000 | 522,810 |
| 2025-05-21 | 38.250 | 41.250 | 38.250 | 41.000 | 41.000 | 186,875 |
| 2025-05-20 | 40.000 | 40.250 | 37.500 | 39.500 | 39.500 | 274,262 |
| 2025-05-19 | 41.000 | 41.500 | 39.000 | 39.500 | 39.500 | 105,252 |
| 2025-05-16 | 40.000 | 41.500 | 39.000 | 40.750 | 40.750 | 169,908 |
| 2025-05-15 | 41.000 | 41.500 | 39.750 | 40.000 | 40.000 | 118,205 |
| 2025-05-14 | 41.500 | 42.750 | 41.250 | 41.250 | 41.250 | 119,632 |
| 2025-05-13 | 42.750 | 43.250 | 41.000 | 42.000 | 42.000 | 269,396 |
| 2025-05-09 | 46.500 | 47.250 | 43.750 | 43.750 | 43.750 | 443,852 |
| 2025-05-08 | 46.000 | 46.250 | 44.250 | 46.000 | 46.000 | 122,768 |
| 2025-05-07 | 45.000 | 46.750 | 44.250 | 45.250 | 45.250 | 220,616 |
| 2025-05-06 | 44.000 | 45.000 | 42.500 | 44.500 | 44.500 | 161,907 |
| 2025-05-02 | 41.000 | 45.250 | 41.000 | 44.250 | 44.250 | 438,082 |
| 2025-04-30 | 39.500 | 41.500 | 39.500 | 40.750 | 40.750 | 115,562 |
| 2025-04-29 | 40.000 | 40.750 | 38.250 | 40.500 | 40.500 | 135,495 |
| 2025-04-28 | 42.000 | 42.250 | 39.000 | 40.250 | 40.250 | 269,371 |
| 2025-04-25 | 41.250 | 42.500 | 40.250 | 42.250 | 42.250 | 265,246 |
| 2025-04-24 | 38.000 | 41.250 | 37.500 | 41.250 | 41.250 | 389,876 |
| 2025-04-23 | 35.250 | 38.000 | 34.250 | 38.000 | 38.000 | 628,990 |
| 2025-04-22 | 34.500 | 35.250 | 33.500 | 34.250 | 34.250 | 294,874 |
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.