Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 34.000 | 34.750 | 33.000 | 34.500 | 34.500 | 242,295 |
| 2025-04-18 | 32.750 | 33.750 | 31.500 | 33.250 | 33.250 | 154,691 |
| 2025-04-17 | 31.750 | 33.500 | 31.250 | 33.250 | 33.250 | 375,956 |
| 2025-04-16 | 33.250 | 33.250 | 30.750 | 32.250 | 32.250 | 489,304 |
| 2025-04-11 | 31.000 | 35.500 | 31.000 | 33.500 | 33.500 | 482,134 |
| 2025-04-10 | 29.750 | 33.750 | 29.750 | 33.750 | 33.750 | 662,143 |
| 2025-04-09 | 22.200 | 29.750 | 22.200 | 29.750 | 29.750 | 1,572,368 |
| 2025-04-08 | 25.500 | 26.000 | 22.100 | 26.000 | 26.000 | 2,126,878 |
| 2025-04-04 | 26.750 | 27.000 | 24.900 | 26.000 | 26.000 | 434,029 |
| 2025-04-03 | 27.500 | 27.500 | 26.500 | 26.500 | 26.500 | 203,005 |
| 2025-04-02 | 28.000 | 28.250 | 27.500 | 27.500 | 27.500 | 174,482 |
| 2025-04-01 | 26.000 | 28.500 | 26.000 | 28.500 | 28.500 | 508,871 |
| 2025-03-31 | 27.500 | 27.500 | 26.000 | 26.000 | 26.000 | 360,129 |
| 2025-03-28 | 28.750 | 28.750 | 28.000 | 28.250 | 28.250 | 101,338 |
| 2025-03-27 | 29.250 | 29.250 | 28.500 | 28.500 | 28.500 | 106,398 |
| 2025-03-26 | 29.250 | 30.250 | 29.000 | 29.000 | 29.000 | 344,111 |
| 2025-03-25 | 29.500 | 30.250 | 29.000 | 29.000 | 29.000 | 393,956 |
| 2025-03-24 | 29.250 | 29.500 | 29.000 | 29.250 | 29.250 | 178,918 |
| 2025-03-21 | 29.250 | 29.750 | 28.500 | 29.000 | 29.000 | 348,482 |
| 2025-03-20 | 30.750 | 31.250 | 28.750 | 29.000 | 29.000 | 481,636 |
| 2025-03-19 | 30.750 | 31.500 | 30.000 | 30.000 | 30.000 | 272,703 |
| 2025-03-18 | 30.250 | 30.750 | 29.500 | 30.500 | 30.500 | 385,200 |
| 2025-03-17 | 30.500 | 31.500 | 30.000 | 30.000 | 30.000 | 126,810 |
| 2025-03-14 | 30.000 | 30.750 | 29.750 | 30.500 | 30.500 | 228,104 |
| 2025-03-13 | 30.000 | 31.750 | 30.000 | 30.250 | 30.250 | 536,320 |
| 2025-03-12 | 30.000 | 31.750 | 29.000 | 29.500 | 29.500 | 646,009 |
| 2025-03-11 | 27.500 | 30.750 | 26.250 | 30.250 | 30.250 | 1,541,531 |
| 2025-03-10 | 33.750 | 35.250 | 27.500 | 28.250 | 28.250 | 2,219,781 |
| 2025-03-07 | 39.750 | 39.750 | 33.000 | 33.750 | 33.750 | 1,798,946 |
| 2025-03-06 | 41.500 | 41.500 | 39.500 | 39.750 | 39.750 | 317,764 |
| 2025-03-05 | 40.250 | 40.750 | 39.750 | 40.500 | 40.500 | 260,481 |
| 2025-03-04 | 39.250 | 40.750 | 39.000 | 39.500 | 39.500 | 354,078 |
| 2025-03-03 | 41.000 | 42.000 | 39.250 | 40.000 | 40.000 | 381,551 |
| 2025-02-28 | 42.000 | 42.750 | 39.000 | 39.000 | 39.000 | 510,848 |
| 2025-02-27 | 47.250 | 47.250 | 43.250 | 43.750 | 43.750 | 237,065 |
| 2025-02-26 | 45.000 | 47.000 | 44.000 | 46.250 | 46.250 | 242,048 |
| 2025-02-25 | 46.000 | 46.000 | 43.000 | 43.500 | 43.500 | 344,892 |
| 2025-02-24 | 46.500 | 47.250 | 44.000 | 46.000 | 46.000 | 215,656 |
| 2025-02-21 | 48.000 | 48.750 | 46.500 | 46.500 | 46.500 | 363,395 |
| 2025-02-20 | 49.000 | 49.500 | 48.000 | 48.250 | 48.250 | 608,316 |
| 2025-02-19 | 50.250 | 50.750 | 48.750 | 49.000 | 49.000 | 819,691 |
| 2025-02-18 | 48.000 | 50.250 | 47.750 | 50.000 | 50.000 | 253,228 |
| 2025-02-17 | 47.250 | 48.500 | 46.750 | 48.000 | 48.000 | 91,153 |
| 2025-02-14 | 49.000 | 49.250 | 46.500 | 48.500 | 48.500 | 185,127 |
| 2025-02-13 | 49.250 | 50.000 | 48.500 | 48.500 | 48.500 | 214,506 |
| 2025-02-11 | 50.500 | 52.000 | 48.750 | 48.750 | 48.750 | 390,462 |
| 2025-02-10 | 46.000 | 51.750 | 45.750 | 50.500 | 50.500 | 488,174 |
| 2025-02-07 | 44.000 | 47.250 | 42.500 | 46.500 | 46.500 | 561,791 |
| 2025-02-06 | 50.750 | 50.750 | 42.500 | 44.250 | 44.250 | 892,802 |
| 2025-02-05 | 51.250 | 52.500 | 50.750 | 50.750 | 50.750 | 236,315 |
| 2025-02-04 | 52.000 | 53.250 | 51.500 | 51.750 | 51.750 | 255,992 |
| 2025-02-03 | 53.000 | 53.000 | 51.000 | 51.250 | 51.250 | 323,480 |
| 2025-01-31 | 57.250 | 57.500 | 53.500 | 54.000 | 54.000 | 444,941 |
| 2025-01-30 | 58.750 | 58.750 | 56.500 | 57.250 | 57.250 | 209,173 |
| 2025-01-29 | 59.750 | 60.250 | 57.500 | 57.750 | 57.750 | 212,534 |
| 2025-01-28 | 59.750 | 60.250 | 58.500 | 59.750 | 59.750 | 210,263 |
| 2025-01-27 | 62.000 | 62.000 | 58.500 | 58.500 | 58.500 | 249,618 |
| 2025-01-24 | 63.000 | 63.500 | 61.500 | 61.500 | 61.500 | 203,537 |
| 2025-01-23 | 64.500 | 64.500 | 61.750 | 62.000 | 62.000 | 297,326 |
| 2025-01-22 | 65.000 | 65.250 | 64.250 | 64.250 | 64.250 | 83,783 |
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.