Jasmine Telecom Systems Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 71.250 | 71.250 | 68.250 | 69.000 | 69.000 | 998,699 |
| 2024-10-21 | 73.000 | 74.250 | 71.750 | 71.750 | 71.750 | 847,527 |
| 2024-10-18 | 72.500 | 73.750 | 71.000 | 71.500 | 71.500 | 733,482 |
| 2024-10-17 | 71.500 | 75.000 | 71.250 | 72.750 | 72.750 | 1,363,003 |
| 2024-10-16 | 69.500 | 72.500 | 69.500 | 71.500 | 71.500 | 919,403 |
| 2024-10-15 | 72.500 | 72.500 | 68.750 | 68.750 | 68.750 | 997,724 |
| 2024-10-11 | 70.250 | 71.000 | 69.750 | 69.750 | 69.750 | 483,314 |
| 2024-10-10 | 71.750 | 72.500 | 69.750 | 70.000 | 70.000 | 923,800 |
| 2024-10-09 | 71.750 | 72.500 | 71.000 | 71.750 | 71.750 | 548,073 |
| 2024-10-08 | 73.000 | 73.250 | 72.000 | 72.000 | 72.000 | 702,178 |
| 2024-10-07 | 71.500 | 74.750 | 71.500 | 74.000 | 74.000 | 1,261,276 |
| 2024-10-04 | 70.250 | 71.750 | 68.750 | 70.500 | 70.500 | 560,467 |
| 2024-10-03 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 322,698 |
| 2024-10-02 | 73.000 | 73.000 | 70.000 | 70.000 | 70.000 | 1,007,832 |
| 2024-10-01 | 73.500 | 74.750 | 73.500 | 74.000 | 74.000 | 296,005 |
| 2024-09-30 | 73.750 | 74.250 | 72.500 | 73.000 | 73.000 | 455,401 |
| 2024-09-27 | 74.250 | 76.250 | 74.000 | 74.750 | 74.750 | 792,155 |
| 2024-09-26 | 74.250 | 75.250 | 72.000 | 72.750 | 72.750 | 510,103 |
| 2024-09-25 | 73.000 | 76.500 | 72.750 | 74.250 | 74.250 | 1,081,661 |
| 2024-09-24 | 74.250 | 74.750 | 71.500 | 71.500 | 71.500 | 548,892 |
| 2024-09-23 | 75.750 | 76.000 | 74.250 | 74.750 | 74.750 | 514,247 |
| 2024-09-20 | 74.750 | 76.250 | 74.500 | 76.000 | 76.000 | 735,686 |
| 2024-09-19 | 73.500 | 76.750 | 73.000 | 75.000 | 75.000 | 1,532,299 |
| 2024-09-18 | 72.500 | 73.500 | 71.250 | 72.250 | 72.250 | 927,726 |
| 2024-09-17 | 67.250 | 73.000 | 65.750 | 72.000 | 72.000 | 2,001,182 |
| 2024-09-16 | 66.750 | 67.750 | 66.250 | 67.000 | 67.000 | 398,187 |
| 2024-09-13 | 66.000 | 66.750 | 66.000 | 66.000 | 66.000 | 176,015 |
| 2024-09-12 | 65.750 | 66.500 | 65.750 | 65.750 | 65.750 | 173,593 |
| 2024-09-11 | 67.250 | 67.250 | 65.500 | 65.500 | 65.500 | 288,915 |
| 2024-09-10 | 67.000 | 68.500 | 66.000 | 67.500 | 67.500 | 609,695 |
| 2024-09-09 | 66.750 | 67.000 | 65.250 | 66.250 | 66.250 | 289,437 |
| 2024-09-06 | 67.250 | 68.000 | 66.750 | 66.750 | 66.750 | 235,430 |
| 2024-09-05 | 66.500 | 68.500 | 66.500 | 67.250 | 67.250 | 402,987 |
| 2024-09-04 | 66.750 | 67.000 | 65.250 | 66.250 | 66.250 | 240,188 |
| 2024-09-03 | 67.500 | 70.000 | 67.250 | 67.750 | 67.750 | 470,459 |
| 2024-09-02 | 70.000 | 70.000 | 66.750 | 67.000 | 67.000 | 1,019,713 |
| 2024-08-30 | 67.250 | 70.750 | 66.750 | 70.750 | 70.750 | 1,350,883 |
| 2024-08-29 | 66.250 | 66.750 | 65.500 | 66.750 | 66.750 | 219,585 |
| 2024-08-28 | 65.750 | 67.750 | 65.250 | 66.000 | 66.000 | 385,406 |
| 2024-08-27 | 65.000 | 66.500 | 64.500 | 66.250 | 66.250 | 678,288 |
| 2024-08-26 | 68.000 | 68.000 | 65.250 | 65.250 | 65.250 | 456,809 |
| 2024-08-23 | 67.500 | 67.750 | 66.250 | 66.500 | 66.500 | 323,324 |
| 2024-08-22 | 67.500 | 68.750 | 66.250 | 67.750 | 67.750 | 527,526 |
| 2024-08-21 | 67.750 | 68.000 | 66.750 | 66.750 | 66.750 | 458,791 |
| 2024-08-20 | 68.500 | 69.250 | 67.000 | 68.500 | 68.500 | 874,185 |
| 2024-08-19 | 65.750 | 68.000 | 64.500 | 68.000 | 68.000 | 760,631 |
| 2024-08-16 | 63.750 | 66.000 | 63.750 | 65.500 | 65.500 | 1,091,218 |
| 2024-08-15 | 63.500 | 63.500 | 61.500 | 63.000 | 63.000 | 413,842 |
| 2024-08-14 | 63.000 | 63.750 | 61.250 | 63.000 | 63.000 | 437,224 |
| 2024-08-13 | 63.500 | 65.500 | 62.000 | 62.750 | 62.750 | 665,690 |
| 2024-08-09 | 60.500 | 64.250 | 59.250 | 64.250 | 64.250 | 666,640 |
| 2024-08-08 | 57.250 | 59.750 | 56.750 | 59.000 | 59.000 | 422,392 |
| 2024-08-07 | 57.500 | 57.750 | 56.500 | 57.250 | 57.250 | 194,742 |
| 2024-08-06 | 57.250 | 58.000 | 56.250 | 56.250 | 56.250 | 387,130 |
| 2024-08-05 | 54.750 | 57.750 | 54.000 | 56.750 | 56.750 | 753,120 |
| 2024-08-02 | 59.500 | 61.750 | 59.250 | 59.500 | 59.500 | 591,722 |
| 2024-08-01 | 62.250 | 63.000 | 59.250 | 59.250 | 59.250 | 592,464 |
| 2024-07-31 | 63.500 | 64.250 | 62.250 | 62.250 | 62.250 | 326,335 |
| 2024-07-30 | 62.750 | 64.750 | 62.500 | 63.250 | 63.250 | 385,104 |
| 2024-07-26 | 60.750 | 64.750 | 60.750 | 63.250 | 63.250 | 830,367 |
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.