Thailand - Delayed Quote THB

Jasmine Technology Solution Public Company Limited (JTS.BK)

49.25 -3.25 (-6.19%)
At close: 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 57.25 57.25 57.25 57.25 57.25 -
Apr 18, 2024 57.25 57.25 57.25 57.25 57.25 -
Apr 17, 2024 57.25 57.25 57.25 57.25 57.25 -
Apr 11, 2024 57.00 58.25 56.50 57.25 57.25 1,132,000
Apr 10, 2024 55.50 58.00 55.00 56.75 56.75 812,300
Apr 9, 2024 51.50 51.50 51.50 51.50 51.50 -
Apr 5, 2024 53.00 53.00 51.00 51.50 51.50 556,900
Apr 4, 2024 51.75 51.75 51.75 51.75 51.75 -
Apr 3, 2024 51.00 53.25 49.50 51.75 51.75 1,810,500
Apr 2, 2024 56.75 56.75 51.50 52.25 52.25 2,738,500
Apr 1, 2024 59.75 60.75 56.75 57.25 57.25 1,308,800
Mar 29, 2024 60.00 60.50 57.75 58.00 58.00 767,600
Mar 28, 2024 59.75 59.75 59.75 59.75 59.75 -
Mar 27, 2024 61.25 63.00 59.25 59.75 59.75 1,696,200
Mar 26, 2024 57.00 57.00 57.00 57.00 57.00 -
Mar 25, 2024 58.50 60.00 55.25 57.00 57.00 1,525,400
Mar 22, 2024 63.00 63.00 63.00 63.00 63.00 -
Mar 21, 2024 64.75 66.75 62.75 63.00 63.00 2,448,500
Mar 20, 2024 66.75 66.75 66.75 66.75 66.75 -
Mar 19, 2024 67.00 70.25 65.75 66.75 66.75 2,448,100
Mar 18, 2024 69.00 71.00 64.25 68.25 68.25 4,539,600
Mar 15, 2024 78.50 78.50 78.50 78.50 78.50 -
Mar 14, 2024 78.50 79.25 77.50 78.50 78.50 939,500
Mar 13, 2024 78.75 80.25 78.25 78.25 78.25 740,200
Mar 12, 2024 79.00 79.00 79.00 79.00 79.00 -
Mar 11, 2024 77.00 81.00 76.50 79.00 79.00 2,401,000
Mar 8, 2024 75.50 79.00 74.75 77.00 77.00 2,036,300
Mar 7, 2024 71.75 77.75 70.50 76.00 76.00 3,556,300
Mar 6, 2024 70.00 73.50 69.25 71.50 71.50 3,771,100
Mar 5, 2024 78.25 79.25 72.25 72.25 72.25 4,026,300
Mar 4, 2024 79.25 81.00 74.75 77.50 77.50 3,878,400
Mar 1, 2024 83.50 84.25 79.00 79.00 79.00 2,887,500
Feb 29, 2024 90.50 90.50 84.00 84.25 84.25 3,341,200
Feb 28, 2024 90.75 91.25 87.25 88.00 88.00 4,747,600
Feb 27, 2024 84.50 91.75 81.75 89.75 89.75 9,459,500
Feb 23, 2024 80.00 81.25 78.75 80.00 80.00 3,629,600
Feb 22, 2024 78.50 81.50 76.25 80.25 80.25 4,409,300
Feb 21, 2024 82.50 83.50 78.25 78.25 78.25 4,868,500
Feb 20, 2024 84.75 85.00 81.00 81.75 81.75 2,715,900
Feb 19, 2024 81.25 86.75 81.25 84.75 84.75 3,305,700
Feb 16, 2024 87.00 87.75 81.00 82.75 82.75 5,917,100
Feb 15, 2024 91.00 91.75 85.25 85.25 85.25 5,852,900
Feb 14, 2024 88.50 90.75 87.25 90.75 90.75 6,107,100
Feb 13, 2024 90.50 91.25 89.25 89.75 89.75 6,195,300
Feb 12, 2024 87.00 90.00 85.25 87.00 87.00 7,598,500
Feb 9, 2024 78.25 86.25 78.00 85.00 85.00 6,787,300
Feb 8, 2024 78.00 79.25 76.50 77.00 77.00 1,860,400
Feb 7, 2024 80.00 80.00 76.00 77.00 77.00 2,625,600
Feb 6, 2024 79.00 80.00 78.00 79.50 79.50 2,045,000
Feb 5, 2024 78.25 79.25 76.00 79.00 79.00 2,315,400
Feb 2, 2024 78.25 79.00 77.50 78.50 78.50 1,774,100
Feb 1, 2024 76.75 78.00 72.75 77.75 77.75 2,825,100
Jan 31, 2024 79.00 79.00 76.50 77.25 77.25 1,905,100
Jan 30, 2024 80.00 81.00 79.00 79.75 79.75 2,150,200
Jan 29, 2024 75.50 79.50 75.50 79.50 79.50 2,459,000
Jan 26, 2024 74.00 77.00 73.75 75.00 75.00 1,289,400
Jan 25, 2024 77.50 77.50 71.00 75.25 75.25 2,508,800
Jan 24, 2024 74.50 77.50 74.25 77.50 77.50 1,864,400
Jan 23, 2024 73.25 76.50 73.25 75.00 75.00 1,443,900
Jan 22, 2024 74.75 75.75 71.75 75.25 75.25 1,976,400
Jan 19, 2024 70.25 76.00 68.75 75.50 75.50 3,285,100
Jan 18, 2024 73.75 76.50 68.00 74.00 74.00 5,135,000
Jan 17, 2024 81.25 82.50 72.00 75.00 75.00 4,549,500
Jan 16, 2024 80.25 81.75 79.00 81.25 81.25 2,312,300
Jan 15, 2024 80.00 83.50 78.50 80.25 80.25 2,040,800
Jan 12, 2024 82.00 84.75 80.50 82.50 82.50 2,018,600
Jan 11, 2024 84.50 86.75 78.50 82.75 82.75 3,696,300
Jan 10, 2024 93.00 93.25 79.25 83.25 83.25 5,547,000
Jan 9, 2024 91.75 93.50 90.00 92.75 92.75 4,459,900
Jan 8, 2024 89.00 90.50 86.50 89.75 89.75 3,002,000
Jan 5, 2024 86.75 90.50 85.00 89.50 89.50 3,675,000
Jan 4, 2024 77.75 86.50 77.50 85.25 85.25 3,502,900
Jan 3, 2024 89.75 89.75 82.50 83.50 83.50 2,881,500
Dec 28, 2023 80.00 88.50 79.75 88.00 88.00 9,135,100
Dec 27, 2023 73.00 80.00 73.00 79.25 79.25 5,129,600
Dec 26, 2023 69.00 75.25 69.00 74.75 74.75 6,649,000
Dec 25, 2023 64.25 69.25 63.75 69.00 69.00 4,003,700
Dec 22, 2023 61.75 65.00 59.25 64.50 64.50 5,253,400
Dec 21, 2023 64.25 64.25 61.25 61.25 61.25 3,165,700
Dec 20, 2023 62.50 64.50 60.00 64.25 64.25 3,889,300
Dec 19, 2023 67.00 67.25 62.25 62.50 62.50 3,964,600
Dec 18, 2023 69.25 70.50 64.00 65.25 65.25 4,859,600
Dec 15, 2023 66.25 72.00 65.75 72.00 72.00 9,683,300
Dec 14, 2023 58.75 66.25 58.50 65.75 65.75 10,615,800
Dec 13, 2023 58.00 58.25 55.75 57.50 57.50 4,012,900
Dec 12, 2023 57.75 58.75 57.25 58.75 58.75 3,783,500
Dec 8, 2023 58.50 60.00 58.00 59.00 59.00 4,303,800
Dec 7, 2023 57.00 61.00 56.75 58.50 58.50 6,131,300
Dec 6, 2023 60.25 60.25 56.75 57.75 57.75 5,553,600
Dec 4, 2023 62.75 63.25 56.50 57.75 57.75 7,980,900
Dec 1, 2023 57.25 60.00 54.00 60.00 60.00 6,747,100
Nov 30, 2023 59.00 60.50 54.25 55.00 55.00 5,715,000
Nov 29, 2023 59.25 61.25 55.75 59.00 59.00 3,934,900
Nov 28, 2023 54.00 59.75 53.50 58.25 58.25 3,228,200
Nov 27, 2023 61.00 61.00 51.00 55.25 55.25 8,534,800
Nov 24, 2023 64.50 64.75 60.25 61.00 61.00 3,306,700
Nov 23, 2023 60.75 64.50 60.50 63.00 63.00 5,235,000
Nov 22, 2023 58.75 60.00 58.00 59.75 59.75 2,431,700
Nov 21, 2023 57.25 59.75 56.25 59.75 59.75 4,157,600
Nov 20, 2023 58.25 59.75 55.25 56.75 56.75 4,073,700
Nov 17, 2023 51.50 57.25 51.00 57.00 57.00 4,992,300
Nov 16, 2023 49.50 58.50 47.50 52.25 52.25 14,594,400
Nov 15, 2023 43.00 49.50 43.00 49.50 49.50 3,261,500
Nov 14, 2023 44.50 44.75 42.50 44.25 44.25 907,800
Nov 13, 2023 45.50 45.75 43.75 44.50 44.50 1,752,300
Nov 10, 2023 44.50 46.25 43.50 44.50 44.50 3,237,600
Nov 9, 2023 46.00 46.75 43.00 44.00 44.00 2,910,500
Nov 8, 2023 42.75 45.50 42.50 45.25 45.25 3,043,900
Nov 7, 2023 42.25 44.00 41.25 43.25 43.25 2,618,100
Nov 6, 2023 42.75 43.50 39.50 42.50 42.50 2,902,200
Nov 3, 2023 39.00 44.50 39.00 42.50 42.50 4,536,500
Nov 2, 2023 35.50 40.75 35.25 40.25 40.25 3,830,000
Nov 1, 2023 33.25 35.50 33.25 35.25 35.25 1,141,000
Oct 31, 2023 33.00 33.25 32.75 33.25 33.25 443,900
Oct 30, 2023 32.50 33.25 32.25 33.25 33.25 219,400
Oct 27, 2023 32.25 32.75 31.00 32.75 32.75 456,800
Oct 26, 2023 33.25 33.50 31.75 32.50 32.50 367,800
Oct 25, 2023 33.50 34.50 33.00 33.00 33.00 687,800
Oct 24, 2023 35.00 35.00 32.75 33.50 33.50 1,168,500
Oct 20, 2023 31.50 32.25 30.75 31.50 31.50 201,600
Oct 19, 2023 31.25 31.50 31.00 31.50 31.50 96,900
Oct 18, 2023 32.00 32.00 30.50 31.50 31.50 234,100
Oct 17, 2023 32.00 32.25 31.25 32.00 32.00 206,300
Oct 16, 2023 31.25 32.00 30.75 31.50 31.50 467,300
Oct 12, 2023 30.75 31.00 30.25 31.25 31.25 327,600
Oct 11, 2023 29.00 30.75 29.00 30.75 30.75 414,800
Oct 10, 2023 28.25 29.50 28.25 29.50 29.50 370,800
Oct 9, 2023 27.50 28.00 27.25 28.25 28.25 260,000
Oct 6, 2023 29.25 29.50 28.25 28.25 28.25 135,200
Oct 5, 2023 29.00 29.00 28.50 29.25 29.25 62,900
Oct 4, 2023 28.50 28.75 27.75 28.75 28.75 184,400
Oct 3, 2023 29.50 29.50 28.75 29.00 29.00 145,300
Oct 2, 2023 30.50 30.50 29.50 29.75 29.75 257,500
Sep 29, 2023 29.25 29.25 27.75 29.50 29.50 263,600
Sep 28, 2023 29.50 29.75 29.00 29.00 29.00 45,500
Sep 27, 2023 29.25 29.50 29.00 29.00 29.00 69,700
Sep 26, 2023 30.00 30.25 28.75 29.50 29.50 165,700
Sep 25, 2023 30.00 30.25 29.75 29.75 29.75 136,200
Sep 22, 2023 30.25 30.25 29.75 30.00 30.00 185,800
Sep 21, 2023 30.25 31.00 30.25 30.50 30.50 161,700
Sep 20, 2023 30.75 30.75 30.25 30.25 30.25 218,100
Sep 19, 2023 30.00 30.75 29.50 30.50 30.50 316,900
Sep 18, 2023 30.00 30.50 29.50 30.00 30.00 378,100
Sep 15, 2023 32.25 32.75 30.00 29.75 29.75 1,163,700
Sep 14, 2023 31.50 32.50 31.00 31.75 31.75 447,800
Sep 13, 2023 31.00 31.75 30.75 31.00 31.00 437,500
Sep 12, 2023 32.25 32.75 30.75 30.75 30.75 649,900
Sep 11, 2023 33.25 33.25 32.00 32.50 32.50 328,500
Sep 8, 2023 33.50 34.50 33.25 33.25 33.25 241,300
Sep 7, 2023 33.75 34.00 33.00 33.50 33.50 188,200
Sep 6, 2023 35.00 35.25 32.75 33.75 33.75 836,000
Sep 5, 2023 34.00 35.25 33.75 34.50 34.50 493,200
Sep 4, 2023 35.50 35.50 33.75 33.75 33.75 1,195,900
Sep 1, 2023 36.25 38.00 34.50 34.50 34.50 3,398,800
Aug 31, 2023 30.25 37.25 30.25 36.25 36.25 6,702,900
Aug 30, 2023 31.00 31.25 30.00 30.50 30.50 468,900
Aug 29, 2023 29.50 30.25 29.50 30.00 30.00 257,600
Aug 28, 2023 29.75 30.00 29.50 29.50 29.50 265,400
Aug 25, 2023 29.75 30.00 29.25 29.50 29.50 373,000
Aug 24, 2023 30.00 30.50 29.50 29.75 29.75 395,200
Aug 23, 2023 30.50 32.00 29.75 30.00 30.00 841,200
Aug 22, 2023 30.75 31.50 30.25 30.75 30.75 332,500
Aug 21, 2023 30.50 32.25 30.00 30.75 30.75 715,300
Aug 18, 2023 29.50 31.50 29.50 30.50 30.50 523,200
Aug 17, 2023 28.50 31.50 28.25 30.75 30.75 1,190,600
Aug 16, 2023 28.75 29.00 28.50 28.25 28.25 79,700
Aug 15, 2023 28.75 29.25 28.50 28.75 28.75 197,300
Aug 11, 2023 29.25 29.50 28.75 28.75 28.75 334,900
Aug 10, 2023 29.75 29.75 29.00 29.00 29.00 109,800
Aug 9, 2023 30.00 30.00 28.75 29.50 29.50 315,400
Aug 8, 2023 29.75 30.00 29.50 29.25 29.25 56,600
Aug 7, 2023 30.00 30.25 28.50 29.50 29.50 406,100
Aug 4, 2023 30.25 30.25 29.50 29.75 29.75 59,500
Aug 3, 2023 29.75 30.00 29.25 29.50 29.50 298,300
Aug 2, 2023 29.50 30.50 29.50 29.75 29.75 460,400
Jul 31, 2023 29.75 30.25 29.50 29.50 29.50 152,500
Jul 27, 2023 29.00 30.25 28.75 29.50 29.50 803,300
Jul 26, 2023 28.75 29.25 28.50 28.50 28.50 152,200
Jul 25, 2023 27.50 29.50 27.25 28.75 28.75 1,298,800
Jul 24, 2023 25.25 27.50 25.00 27.00 27.00 980,000
Jul 21, 2023 29.00 29.50 23.20 25.50 25.50 4,841,100
Jul 20, 2023 29.50 29.75 28.75 29.25 29.25 278,700
Jul 19, 2023 29.75 30.00 29.25 29.50 29.50 278,300
Jul 18, 2023 30.00 30.75 29.75 29.75 29.75 311,400
Jul 17, 2023 29.50 30.50 29.25 30.00 30.00 561,200
Jul 14, 2023 29.25 30.50 29.25 29.50 29.50 740,100
Jul 13, 2023 28.75 28.75 28.50 28.50 28.50 38,200
Jul 12, 2023 28.75 29.00 27.75 28.75 28.75 527,000
Jul 11, 2023 28.75 29.25 28.50 28.75 28.75 218,800
Jul 10, 2023 29.75 30.00 28.50 28.75 28.75 411,800
Jul 7, 2023 29.25 30.00 29.00 29.75 29.75 743,000
Jul 6, 2023 29.75 31.25 29.00 30.75 30.75 1,041,000
Jul 5, 2023 30.50 30.50 29.25 29.50 29.50 549,700
Jul 4, 2023 30.75 31.25 30.50 30.50 30.50 477,700
Jul 3, 2023 30.50 31.50 29.75 30.25 30.25 834,100
Jun 30, 2023 29.00 31.25 29.00 31.00 31.00 1,038,500
Jun 29, 2023 28.75 29.00 28.00 28.75 28.75 297,000
Jun 28, 2023 30.00 30.00 28.25 28.75 28.75 449,100
Jun 27, 2023 30.00 30.25 29.25 30.00 30.00 353,100
Jun 26, 2023 31.50 31.75 29.50 29.50 29.50 515,500
Jun 23, 2023 30.00 31.00 29.00 30.75 30.75 556,400
Jun 22, 2023 33.00 33.00 29.75 30.00 30.00 1,986,300
Jun 21, 2023 29.25 32.25 29.25 31.25 31.25 3,622,200
Jun 20, 2023 28.25 28.50 27.75 28.50 28.50 382,200
Jun 19, 2023 28.00 28.25 27.25 28.25 28.25 437,300
Jun 16, 2023 28.00 28.50 27.50 28.00 28.00 300,600
Jun 15, 2023 27.50 28.75 27.50 28.25 28.25 831,100
Jun 14, 2023 27.00 28.25 26.75 27.75 27.75 963,400
Jun 13, 2023 28.00 28.00 27.00 27.00 27.00 910,200
Jun 12, 2023 27.75 28.00 27.25 27.50 27.50 859,000
Jun 9, 2023 28.00 29.00 27.00 28.50 28.50 1,493,200
Jun 8, 2023 28.50 28.50 27.50 28.25 28.25 1,155,100
Jun 7, 2023 27.00 29.00 26.25 28.75 28.75 2,360,900
Jun 6, 2023 26.75 27.00 25.75 26.75 26.75 389,100
Jun 2, 2023 27.25 27.25 26.50 27.00 27.00 367,100
Jun 1, 2023 28.25 28.25 26.75 27.25 27.25 517,700
May 31, 2023 28.00 28.25 27.50 28.25 28.25 330,600
May 30, 2023 28.50 28.75 27.25 28.25 28.25 513,400
May 29, 2023 29.00 29.25 28.00 28.50 28.50 487,200
May 26, 2023 28.25 28.50 27.75 28.50 28.50 205,800
May 25, 2023 27.00 28.75 27.00 28.25 28.25 674,700
May 24, 2023 26.75 28.00 26.25 28.00 28.00 1,047,100
May 23, 2023 27.00 27.50 26.25 26.50 26.50 569,900
May 22, 2023 26.75 27.25 25.50 27.00 27.00 895,300
May 19, 2023 28.75 28.75 26.50 27.25 27.25 675,800
May 18, 2023 29.00 29.25 28.75 28.50 28.50 183,400
May 17, 2023 28.75 29.00 28.50 29.00 29.00 95,900
May 16, 2023 28.50 29.00 28.50 28.75 28.75 133,600
May 15, 2023 29.00 29.25 28.50 28.50 28.50 320,900
May 12, 2023 30.00 30.25 28.50 28.75 28.75 613,800
May 11, 2023 29.75 29.75 29.25 30.50 30.50 226,000
May 10, 2023 28.50 29.50 28.25 29.50 29.50 475,300
May 9, 2023 29.75 30.50 28.75 28.50 28.50 1,058,300
May 8, 2023 29.00 30.25 28.75 30.25 30.25 674,000
May 3, 2023 29.00 29.25 28.25 29.25 29.25 669,500
May 2, 2023 28.25 29.00 27.75 29.00 29.00 481,600
Apr 28, 2023 28.75 29.25 28.25 28.25 28.25 464,000
Apr 27, 2023 28.25 28.75 28.00 28.75 28.75 683,200
Apr 26, 2023 27.75 29.50 27.75 28.75 28.75 1,321,100
Apr 25, 2023 28.25 28.50 26.75 28.00 28.00 1,098,400
Apr 24, 2023 27.75 28.25 27.00 28.25 28.25 695,300
Apr 21, 2023 28.00 28.50 26.50 28.00 28.00 2,115,900
Apr 20, 2023 30.00 30.00 28.00 28.25 28.25 1,892,200
Apr 19, 2023 31.50 31.50 30.00 30.00 30.00 1,011,600