Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 64.250 | 65.250 | 63.250 | 64.500 | 64.500 | 196,404 |
| 2025-01-20 | 66.250 | 66.500 | 64.000 | 64.250 | 64.250 | 177,911 |
| 2025-01-17 | 66.000 | 66.500 | 65.000 | 66.000 | 66.000 | 229,178 |
| 2025-01-16 | 65.500 | 66.250 | 65.250 | 66.250 | 66.250 | 189,130 |
| 2025-01-15 | 64.750 | 66.500 | 63.750 | 65.500 | 65.500 | 327,971 |
| 2025-01-14 | 64.500 | 66.000 | 63.500 | 63.750 | 63.750 | 197,676 |
| 2025-01-13 | 63.000 | 64.500 | 62.000 | 64.500 | 64.500 | 309,267 |
| 2025-01-10 | 62.750 | 63.750 | 61.750 | 63.750 | 63.750 | 190,479 |
| 2025-01-09 | 66.750 | 66.750 | 62.750 | 62.750 | 62.750 | 261,896 |
| 2025-01-08 | 65.000 | 66.500 | 64.500 | 66.500 | 66.500 | 251,394 |
| 2025-01-07 | 65.000 | 67.000 | 64.250 | 67.000 | 67.000 | 539,089 |
| 2025-01-06 | 64.500 | 64.750 | 63.750 | 64.750 | 64.750 | 311,734 |
| 2025-01-03 | 64.250 | 64.500 | 63.750 | 63.750 | 63.750 | 124,656 |
| 2025-01-02 | 66.250 | 66.250 | 64.000 | 64.250 | 64.250 | 160,584 |
| 2024-12-30 | 65.000 | 66.000 | 63.500 | 66.000 | 66.000 | 455,928 |
| 2024-12-27 | 63.750 | 65.000 | 63.000 | 64.750 | 64.750 | 271,850 |
| 2024-12-26 | 61.250 | 65.000 | 61.000 | 64.250 | 64.250 | 563,500 |
| 2024-12-25 | 57.500 | 62.250 | 57.500 | 61.750 | 61.750 | 601,855 |
| 2024-12-24 | 58.500 | 58.500 | 57.000 | 57.000 | 57.000 | 247,867 |
| 2024-12-23 | 61.000 | 61.000 | 59.000 | 59.000 | 59.000 | 456,630 |
| 2024-12-20 | 62.000 | 62.750 | 60.500 | 61.250 | 61.250 | 453,592 |
| 2024-12-19 | 62.000 | 63.500 | 60.500 | 62.500 | 62.500 | 464,169 |
| 2024-12-18 | 62.750 | 64.500 | 62.250 | 62.750 | 62.750 | 349,094 |
| 2024-12-17 | 64.250 | 65.250 | 61.250 | 63.000 | 63.000 | 711,907 |
| 2024-12-16 | 66.250 | 66.750 | 63.750 | 64.000 | 64.000 | 600,847 |
| 2024-12-13 | 67.000 | 67.500 | 65.250 | 65.500 | 65.500 | 524,929 |
| 2024-12-12 | 69.500 | 69.500 | 67.500 | 67.500 | 67.500 | 359,905 |
| 2024-12-11 | 68.500 | 68.750 | 67.500 | 68.750 | 68.750 | 471,952 |
| 2024-12-09 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 512,425 |
| 2024-12-06 | 67.750 | 70.000 | 67.250 | 69.000 | 69.000 | 1,234,247 |
| 2024-12-04 | 66.500 | 67.500 | 65.750 | 67.250 | 67.250 | 367,283 |
| 2024-12-03 | 64.750 | 67.000 | 64.500 | 66.750 | 66.750 | 551,456 |
| 2024-12-02 | 65.500 | 65.500 | 64.000 | 64.750 | 64.750 | 343,095 |
| 2024-11-29 | 64.750 | 65.750 | 64.500 | 64.750 | 64.750 | 272,835 |
| 2024-11-28 | 65.750 | 66.000 | 64.500 | 64.500 | 64.500 | 217,186 |
| 2024-11-27 | 65.250 | 65.750 | 64.250 | 65.250 | 65.250 | 315,519 |
| 2024-11-26 | 66.250 | 67.000 | 65.250 | 65.250 | 65.250 | 352,874 |
| 2024-11-25 | 66.000 | 67.500 | 64.500 | 67.000 | 67.000 | 640,706 |
| 2024-11-22 | 67.500 | 68.000 | 66.000 | 66.000 | 66.000 | 836,097 |
| 2024-11-21 | 68.250 | 69.000 | 66.500 | 66.500 | 66.500 | 1,421,827 |
| 2024-11-20 | 68.000 | 69.250 | 67.500 | 68.250 | 68.250 | 1,005,351 |
| 2024-11-19 | 68.500 | 69.000 | 67.000 | 67.500 | 67.500 | 549,159 |
| 2024-11-18 | 69.000 | 69.000 | 67.250 | 67.750 | 67.750 | 572,771 |
| 2024-11-15 | 67.500 | 69.250 | 66.500 | 67.250 | 67.250 | 937,141 |
| 2024-11-14 | 70.250 | 71.000 | 68.750 | 69.000 | 69.000 | 1,255,246 |
| 2024-11-13 | 74.500 | 74.750 | 67.000 | 68.500 | 68.500 | 3,289,155 |
| 2024-11-12 | 72.250 | 77.250 | 72.000 | 74.500 | 74.500 | 4,590,890 |
| 2024-11-11 | 70.750 | 71.000 | 69.250 | 70.500 | 70.500 | 1,017,751 |
| 2024-11-08 | 70.500 | 72.000 | 67.750 | 67.750 | 67.750 | 2,291,080 |
| 2024-11-07 | 73.750 | 75.500 | 70.250 | 70.250 | 70.250 | 1,773,219 |
| 2024-11-06 | 71.500 | 73.000 | 71.250 | 72.500 | 72.500 | 1,682,416 |
| 2024-11-05 | 70.500 | 70.500 | 69.000 | 69.750 | 69.750 | 229,537 |
| 2024-11-04 | 70.000 | 71.000 | 69.750 | 70.250 | 70.250 | 251,628 |
| 2024-11-01 | 69.750 | 70.500 | 68.750 | 70.000 | 70.000 | 529,802 |
| 2024-10-31 | 70.250 | 71.500 | 69.750 | 71.500 | 71.500 | 494,840 |
| 2024-10-30 | 70.750 | 71.750 | 69.500 | 70.000 | 70.000 | 794,154 |
| 2024-10-29 | 70.500 | 73.000 | 69.500 | 70.750 | 70.750 | 2,217,156 |
| 2024-10-28 | 66.750 | 68.500 | 66.500 | 68.000 | 68.000 | 530,642 |
| 2024-10-25 | 69.250 | 69.250 | 66.750 | 67.000 | 67.000 | 412,020 |
| 2024-10-24 | 70.000 | 70.000 | 68.750 | 68.750 | 68.750 | 259,275 |
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.