JMT Network Services PCL (BKK:JMT)
Thailand · Delayed Price · Currency is THB 10.70
-0.10 (-0.93%)
May 22, 2026, 4:36 PM ICT
JMT Network Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 6,948,520 |
| May 21, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 10,335,820 |
| May 20, 2026 | 11.00 | 11.30 | 10.70 | 11.00 | 11.00 | 3.77% | 34,006,390 |
| May 19, 2026 | 10.60 | 11.00 | 10.50 | 10.60 | 10.60 | 1.92% | 25,506,120 |
| May 18, 2026 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | -0.95% | 21,582,350 |
| May 15, 2026 | 9.35 | 10.70 | 9.35 | 10.50 | 10.50 | 11.11% | 83,712,710 |
| May 14, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 12,694,570 |
| May 13, 2026 | 9.50 | 9.65 | 9.35 | 9.50 | 9.50 | - | 8,650,525 |
| May 12, 2026 | 9.75 | 9.90 | 9.45 | 9.50 | 9.50 | -2.06% | 12,204,930 |
| May 11, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -3.00% | 11,829,100 |
| May 8, 2026 | 10.10 | 10.40 | 9.90 | 10.00 | 10.00 | - | 15,749,070 |
| May 7, 2026 | 9.80 | 10.20 | 9.70 | 10.00 | 10.00 | 3.63% | 24,810,520 |
| May 6, 2026 | 9.45 | 9.75 | 9.45 | 9.65 | 9.65 | 2.66% | 18,581,730 |
| May 5, 2026 | 9.75 | 10.00 | 9.25 | 9.40 | 9.40 | -4.08% | 27,892,710 |
| Apr 30, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 1.55% | 14,152,370 |
| Apr 29, 2026 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | 0.52% | 12,288,900 |
| Apr 28, 2026 | 9.35 | 9.80 | 9.25 | 9.60 | 9.60 | 3.23% | 40,679,420 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.25 | 9.30 | 9.30 | -1.59% | 16,738,750 |
| Apr 24, 2026 | 9.00 | 9.50 | 8.95 | 9.45 | 9.45 | 5.00% | 26,167,670 |
| Apr 23, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.74% | 17,454,140 |
| Apr 22, 2026 | 9.25 | 9.35 | 9.15 | 9.35 | 9.35 | 1.08% | 14,731,350 |
| Apr 21, 2026 | 8.70 | 9.45 | 8.65 | 9.25 | 9.25 | 6.94% | 39,855,820 |
| Apr 20, 2026 | 8.60 | 8.80 | 8.55 | 8.65 | 8.65 | 0.58% | 10,564,580 |
| Apr 17, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | - | 4,151,872 |
| Apr 16, 2026 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | 1.18% | 8,123,794 |
| Apr 10, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | 0.59% | 2,412,719 |
| Apr 9, 2026 | 8.65 | 8.70 | 8.45 | 8.45 | 8.45 | -3.43% | 5,313,734 |
| Apr 8, 2026 | 8.60 | 8.75 | 8.55 | 8.75 | 8.75 | 4.79% | 11,971,330 |
| Apr 7, 2026 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 4,118,449 |
| Apr 3, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.75% | 7,319,580 |
| Apr 2, 2026 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | -2.84% | 7,778,472 |
| Apr 1, 2026 | 8.85 | 8.95 | 8.70 | 8.80 | 8.80 | 1.73% | 17,956,220 |
| Mar 31, 2026 | 8.70 | 8.80 | 8.50 | 8.65 | 8.65 | - | 7,814,848 |
| Mar 30, 2026 | 8.45 | 8.70 | 8.40 | 8.65 | 8.65 | 1.76% | 6,684,978 |
| Mar 27, 2026 | 8.45 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 7,169,490 |
| Mar 26, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -3.45% | 10,278,500 |
| Mar 25, 2026 | 8.45 | 8.75 | 8.40 | 8.70 | 8.70 | 4.19% | 17,213,350 |
| 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% | 21,212,710 |
| Mar 17, 2026 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | 0.58% | 11,858,460 |
| 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% | 13,467,900 |
| 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 |