JMT Network Services PCL (BKK:JMT)
Thailand · Delayed Price · Currency is THB 9.55
-1.55 (-13.96%)
Mar 2, 2026, 4:35 PM ICT
JMT Network Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 34,471,410 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.60 | 10.90 | 10.90 | - | 14,686,710 |
| Feb 25, 2026 | 11.20 | 11.40 | 10.90 | 10.90 | 10.90 | -0.91% | 27,718,340 |
| Feb 24, 2026 | 10.80 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 13,337,460 |
| Feb 23, 2026 | 11.10 | 11.30 | 10.50 | 10.80 | 10.80 | -1.82% | 27,453,160 |
| Feb 20, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -3.51% | 19,999,155 |
| Feb 19, 2026 | 11.30 | 11.70 | 11.30 | 11.40 | 11.40 | 1.79% | 28,932,129 |
| Feb 18, 2026 | 11.00 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | 17,054,880 |
| Feb 17, 2026 | 10.80 | 11.20 | 10.50 | 11.00 | 11.00 | 1.85% | 27,992,250 |
| Feb 16, 2026 | 10.90 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 19,571,140 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.30 | 10.70 | 10.70 | 0.94% | 35,097,050 |
| Feb 12, 2026 | 9.20 | 10.60 | 9.15 | 10.60 | 10.60 | 13.37% | 76,456,860 |
| Feb 11, 2026 | 9.70 | 10.20 | 9.20 | 9.35 | 9.35 | -5.08% | 54,515,680 |
| Feb 10, 2026 | 9.05 | 9.95 | 8.95 | 9.85 | 9.85 | 11.30% | 68,521,770 |
| Feb 9, 2026 | 8.60 | 9.05 | 8.60 | 8.85 | 8.85 | 5.99% | 39,377,820 |
| Feb 6, 2026 | 8.40 | 8.50 | 8.25 | 8.35 | 8.35 | -1.18% | 10,271,920 |
| Feb 5, 2026 | 8.40 | 8.60 | 8.35 | 8.45 | 8.45 | 1.20% | 15,696,330 |
| Feb 4, 2026 | 8.55 | 8.65 | 8.30 | 8.35 | 8.35 | -2.91% | 11,229,120 |
| Feb 3, 2026 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | 3.61% | 8,830,447 |
| Feb 2, 2026 | 8.50 | 8.55 | 8.25 | 8.30 | 8.30 | -2.35% | 8,232,534 |
| Jan 30, 2026 | 8.70 | 8.75 | 8.40 | 8.50 | 8.50 | -2.86% | 7,044,589 |
| Jan 29, 2026 | 8.85 | 8.90 | 8.60 | 8.75 | 8.75 | -0.57% | 6,596,286 |
| Jan 28, 2026 | 8.95 | 9.05 | 8.75 | 8.80 | 8.80 | -1.68% | 8,315,024 |
| Jan 27, 2026 | 8.65 | 9.05 | 8.65 | 8.95 | 8.95 | 3.47% | 10,087,780 |
| Jan 26, 2026 | 8.85 | 8.95 | 8.60 | 8.65 | 8.65 | -1.70% | 7,393,667 |
| Jan 23, 2026 | 8.95 | 9.10 | 8.75 | 8.80 | 8.80 | -1.12% | 8,007,700 |
| Jan 22, 2026 | 9.05 | 9.25 | 8.80 | 8.90 | 8.90 | -1.66% | 10,839,753 |
| Jan 21, 2026 | 8.90 | 9.10 | 8.85 | 9.05 | 9.05 | 1.12% | 6,978,502 |
| Jan 20, 2026 | 8.75 | 9.10 | 8.70 | 8.95 | 8.95 | 2.29% | 12,863,360 |
| Jan 19, 2026 | 8.55 | 8.85 | 8.45 | 8.75 | 8.75 | 2.34% | 10,794,640 |
| Jan 16, 2026 | 8.35 | 8.60 | 8.30 | 8.55 | 8.55 | 2.40% | 10,128,030 |
| Jan 15, 2026 | 7.80 | 8.40 | 7.70 | 8.35 | 8.35 | 7.74% | 13,711,503 |
| Jan 14, 2026 | 7.75 | 7.90 | 7.65 | 7.75 | 7.75 | -0.64% | 8,463,207 |
| Jan 13, 2026 | 8.35 | 8.45 | 7.70 | 7.80 | 7.80 | -6.02% | 15,415,510 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.60% | 9,300,498 |
| Jan 9, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | 6,876,452 |
| Jan 8, 2026 | 9.25 | 9.30 | 8.80 | 8.85 | 8.85 | -4.84% | 12,821,360 |
| Jan 7, 2026 | 8.80 | 9.45 | 8.75 | 9.30 | 9.30 | 5.68% | 17,918,610 |
| Jan 6, 2026 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 4,747,943 |
| Jan 5, 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -0.57% | 5,277,875 |
| Dec 30, 2025 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | 1.74% | 2,589,005 |
| Dec 29, 2025 | 8.65 | 8.65 | 8.50 | 8.60 | 8.60 | - | 2,605,919 |
| Dec 26, 2025 | 8.80 | 8.85 | 8.55 | 8.60 | 8.60 | -2.27% | 4,170,575 |
| Dec 25, 2025 | 9.05 | 9.15 | 8.70 | 8.80 | 8.80 | -2.76% | 5,541,141 |
| Dec 24, 2025 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 1.12% | 4,805,932 |
| Dec 23, 2025 | 8.75 | 9.15 | 8.70 | 8.95 | 8.95 | 2.29% | 11,496,980 |
| Dec 22, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 2.94% | 4,474,060 |
| Dec 19, 2025 | 8.45 | 8.70 | 8.45 | 8.50 | 8.50 | 0.59% | 4,057,225 |
| Dec 18, 2025 | 8.60 | 8.65 | 8.40 | 8.45 | 8.45 | -1.17% | 4,919,637 |
| Dec 17, 2025 | 8.75 | 8.80 | 8.55 | 8.55 | 8.55 | -1.72% | 6,604,052 |