JMT Network Services PCL (BKK:JMT)
Thailand · Delayed Price · Currency is THB 8.50
+0.25 (3.03%)
Nov 19, 2025, 3:55 PM ICT
JMT Network Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.25 | 8.45 | 8.15 | 8.25 | 8.25 | -1.20% | 9,471,795 |
| Nov 17, 2025 | 8.35 | 8.45 | 8.20 | 8.35 | 8.35 | - | 8,923,253 |
| Nov 14, 2025 | 8.50 | 8.55 | 8.25 | 8.35 | 8.35 | -2.34% | 9,052,068 |
| Nov 13, 2025 | 8.65 | 8.75 | 8.55 | 8.55 | 8.55 | -1.16% | 5,719,149 |
| Nov 12, 2025 | 9.15 | 9.15 | 8.65 | 8.65 | 8.65 | -5.46% | 17,542,960 |
| Nov 11, 2025 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -1.08% | 5,955,539 |
| Nov 10, 2025 | 9.40 | 9.55 | 9.25 | 9.25 | 9.25 | -0.54% | 6,854,927 |
| Nov 7, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | -1.06% | 3,808,244 |
| Nov 6, 2025 | 9.35 | 9.50 | 9.25 | 9.40 | 9.40 | 1.62% | 7,893,626 |
| Nov 5, 2025 | 9.40 | 9.55 | 9.20 | 9.25 | 9.25 | -2.63% | 11,461,200 |
| Nov 4, 2025 | 9.80 | 9.90 | 9.50 | 9.50 | 9.50 | -2.56% | 10,031,750 |
| Nov 3, 2025 | 9.80 | 10.20 | 9.70 | 9.75 | 9.75 | - | 12,208,960 |
| Oct 31, 2025 | 9.70 | 9.85 | 9.65 | 9.75 | 9.75 | 1.04% | 4,181,290 |
| Oct 30, 2025 | 9.85 | 10.10 | 9.65 | 9.65 | 9.65 | -1.53% | 11,323,670 |
| Oct 29, 2025 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | 7,540,401 |
| Oct 28, 2025 | 10.00 | 10.10 | 9.75 | 10.00 | 10.00 | - | 11,503,370 |
| Oct 27, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | - | 7,490,090 |
| Oct 24, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 11,086,140 |
| Oct 22, 2025 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | - | 5,873,627 |
| Oct 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.52% | 5,883,072 |
| Oct 20, 2025 | 10.30 | 10.40 | 9.85 | 9.95 | 9.95 | -1.49% | 12,672,500 |
| Oct 17, 2025 | 10.70 | 10.80 | 10.10 | 10.10 | 10.10 | -6.48% | 20,955,110 |
| Oct 16, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 6,054,668 |
| Oct 15, 2025 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 11,514,000 |
| Oct 14, 2025 | 11.40 | 11.50 | 10.70 | 10.80 | 10.80 | -5.26% | 12,654,030 |
| Oct 10, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 4,206,352 |
| Oct 9, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 5,974,702 |
| Oct 8, 2025 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | - | 12,921,570 |
| Oct 7, 2025 | 11.20 | 11.70 | 11.20 | 11.60 | 11.60 | 3.57% | 9,910,403 |
| Oct 6, 2025 | 11.30 | 11.40 | 10.90 | 11.20 | 11.20 | - | 8,088,788 |
| Oct 3, 2025 | 11.50 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 9,878,193 |
| Oct 2, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 1.77% | 8,118,053 |
| Oct 1, 2025 | 11.80 | 12.00 | 11.20 | 11.30 | 11.30 | -4.24% | 19,261,770 |
| Sep 30, 2025 | 12.40 | 12.50 | 11.70 | 11.80 | 11.80 | -4.07% | 10,929,540 |
| Sep 29, 2025 | 12.60 | 12.70 | 12.10 | 12.30 | 12.30 | -1.60% | 7,513,634 |
| Sep 26, 2025 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 8,825,108 |
| Sep 25, 2025 | 12.40 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 10,609,490 |
| Sep 24, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 10,524,360 |
| Sep 23, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | -2.44% | 12,573,520 |
| Sep 22, 2025 | 12.70 | 12.80 | 12.30 | 12.30 | 12.30 | -3.15% | 6,223,780 |
| Sep 19, 2025 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | - | 8,531,245 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 9,018,128 |
| Sep 17, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 7,543,417 |
| Sep 16, 2025 | 12.90 | 13.30 | 12.70 | 13.10 | 13.10 | 2.34% | 13,611,980 |
| Sep 15, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 13,732,950 |
| Sep 12, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | - | 11,441,170 |
| Sep 11, 2025 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | - | 17,787,350 |
| Sep 10, 2025 | 13.20 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 13,676,490 |
| Sep 9, 2025 | 12.80 | 13.20 | 12.50 | 13.20 | 13.20 | 3.12% | 17,819,880 |
| Sep 8, 2025 | 12.40 | 12.90 | 12.30 | 12.80 | 12.80 | 4.92% | 28,132,250 |