JMT Network Services PCL (BKK:JMT)
Thailand · Delayed Price · Currency is THB 8.35
+0.40 (5.03%)
Mar 24, 2026, 4:37 PM ICT
JMT Network Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.15 | 8.45 | 8.15 | 8.35 | 8.35 | 5.03% | 11,275,310 |
| Mar 23, 2026 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -3.64% | 7,130,049 |
| Mar 20, 2026 | 8.20 | 8.30 | 8.05 | 8.25 | 8.25 | 1.85% | 8,411,817 |
| Mar 19, 2026 | 8.35 | 8.45 | 8.10 | 8.10 | 8.10 | -3.57% | 12,743,520 |
| Mar 18, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -3.45% | 21,212,716 |
| Mar 17, 2026 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | 0.58% | 11,858,468 |
| Mar 16, 2026 | 8.80 | 8.90 | 8.65 | 8.65 | 8.65 | -1.14% | 12,182,250 |
| Mar 13, 2026 | 9.00 | 9.05 | 8.75 | 8.75 | 8.75 | -3.85% | 13,936,350 |
| Mar 12, 2026 | 8.80 | 9.20 | 8.75 | 9.10 | 9.10 | 3.41% | 9,715,136 |
| Mar 11, 2026 | 9.10 | 9.30 | 8.80 | 8.80 | 8.80 | -3.30% | 13,467,907 |
| Mar 10, 2026 | 9.05 | 9.20 | 8.85 | 9.10 | 9.10 | 2.82% | 24,621,080 |
| Mar 9, 2026 | 8.35 | 8.85 | 8.30 | 8.85 | 8.85 | 0.57% | 21,424,160 |
| Mar 6, 2026 | 8.75 | 9.00 | 8.70 | 8.80 | 8.80 | -0.56% | 13,999,660 |
| Mar 5, 2026 | 9.30 | 9.30 | 8.55 | 8.85 | 8.85 | -0.56% | 26,177,290 |
| Mar 4, 2026 | 8.90 | 9.05 | 8.40 | 8.90 | 8.90 | -6.81% | 33,525,920 |
| Mar 2, 2026 | 10.30 | 10.50 | 9.55 | 9.55 | 9.55 | -13.96% | 27,469,970 |
| Feb 27, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 10.67 | 1.83% | 34,471,410 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.60 | 10.90 | 10.48 | - | 14,686,710 |
| Feb 25, 2026 | 11.20 | 11.40 | 10.90 | 10.90 | 10.48 | -0.91% | 27,718,340 |
| Feb 24, 2026 | 10.80 | 11.00 | 10.50 | 11.00 | 10.57 | 1.85% | 13,337,460 |
| Feb 23, 2026 | 11.10 | 11.30 | 10.50 | 10.80 | 10.38 | -1.82% | 27,453,160 |
| Feb 20, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 10.57 | -3.51% | 19,999,150 |
| Feb 19, 2026 | 11.30 | 11.70 | 11.30 | 11.40 | 10.96 | 1.79% | 28,932,120 |
| Feb 18, 2026 | 11.00 | 11.40 | 10.90 | 11.20 | 10.77 | 1.82% | 17,054,880 |
| Feb 17, 2026 | 10.80 | 11.20 | 10.50 | 11.00 | 10.57 | 1.85% | 27,992,250 |
| Feb 16, 2026 | 10.90 | 11.10 | 10.60 | 10.80 | 10.38 | 0.93% | 19,571,140 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.30 | 10.70 | 10.29 | 0.94% | 35,097,050 |
| Feb 12, 2026 | 9.20 | 10.60 | 9.15 | 10.60 | 10.19 | 13.37% | 76,456,860 |
| Feb 11, 2026 | 9.70 | 10.20 | 9.20 | 9.35 | 8.99 | -5.08% | 54,515,680 |
| Feb 10, 2026 | 9.05 | 9.95 | 8.95 | 9.85 | 9.47 | 11.30% | 68,521,770 |
| Feb 9, 2026 | 8.60 | 9.05 | 8.60 | 8.85 | 8.51 | 5.99% | 39,377,820 |
| Feb 6, 2026 | 8.40 | 8.50 | 8.25 | 8.35 | 8.03 | -1.18% | 10,271,920 |
| Feb 5, 2026 | 8.40 | 8.60 | 8.35 | 8.45 | 8.12 | 1.20% | 15,696,330 |
| Feb 4, 2026 | 8.55 | 8.65 | 8.30 | 8.35 | 8.03 | -2.91% | 11,229,120 |
| Feb 3, 2026 | 8.40 | 8.70 | 8.40 | 8.60 | 8.27 | 3.61% | 8,830,447 |
| Feb 2, 2026 | 8.50 | 8.55 | 8.25 | 8.30 | 7.98 | -2.35% | 8,232,534 |
| Jan 30, 2026 | 8.70 | 8.75 | 8.40 | 8.50 | 8.17 | -2.86% | 7,044,589 |
| Jan 29, 2026 | 8.85 | 8.90 | 8.60 | 8.75 | 8.41 | -0.57% | 6,596,286 |
| Jan 28, 2026 | 8.95 | 9.05 | 8.75 | 8.80 | 8.46 | -1.68% | 8,315,024 |
| Jan 27, 2026 | 8.65 | 9.05 | 8.65 | 8.95 | 8.60 | 3.47% | 10,087,780 |
| Jan 26, 2026 | 8.85 | 8.95 | 8.60 | 8.65 | 8.31 | -1.70% | 7,393,667 |
| Jan 23, 2026 | 8.95 | 9.10 | 8.75 | 8.80 | 8.46 | -1.12% | 8,007,700 |
| Jan 22, 2026 | 9.05 | 9.25 | 8.80 | 8.90 | 8.56 | -1.66% | 10,839,750 |
| Jan 21, 2026 | 8.90 | 9.10 | 8.85 | 9.05 | 8.70 | 1.12% | 6,978,502 |
| Jan 20, 2026 | 8.75 | 9.10 | 8.70 | 8.95 | 8.60 | 2.29% | 12,863,360 |
| Jan 19, 2026 | 8.55 | 8.85 | 8.45 | 8.75 | 8.41 | 2.34% | 10,794,640 |
| Jan 16, 2026 | 8.35 | 8.60 | 8.30 | 8.55 | 8.22 | 2.40% | 10,128,030 |
| Jan 15, 2026 | 7.80 | 8.40 | 7.70 | 8.35 | 8.03 | 7.74% | 13,711,500 |
| Jan 14, 2026 | 7.75 | 7.90 | 7.65 | 7.75 | 7.45 | -0.64% | 8,463,207 |
| Jan 13, 2026 | 8.35 | 8.45 | 7.70 | 7.80 | 7.50 | -6.02% | 15,415,510 |