Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 33.00
+2.25 (7.32%)
Aug 22, 2025, 4:39 PM ICT
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.25 | 33.25 | 31.25 | 33.00 | 33.00 | 7.32% | 971,774 |
| Aug 21, 2025 | 31.50 | 31.75 | 30.75 | 30.75 | 30.75 | -1.60% | 328,500 |
| Aug 20, 2025 | 32.00 | 32.25 | 30.25 | 31.25 | 31.25 | -3.85% | 1,602,675 |
| Aug 19, 2025 | 32.50 | 32.75 | 31.75 | 32.50 | 32.50 | -0.76% | 755,414 |
| Aug 18, 2025 | 33.25 | 33.25 | 31.75 | 32.75 | 32.75 | -0.76% | 358,464 |
| Aug 15, 2025 | 33.25 | 33.50 | 32.00 | 33.00 | 33.00 | -2.94% | 677,409 |
| Aug 14, 2025 | 32.00 | 35.75 | 31.50 | 34.00 | 34.00 | 8.80% | 2,397,772 |
| Aug 13, 2025 | 31.75 | 32.75 | 30.75 | 31.25 | 31.25 | - | 1,416,293 |
| Aug 8, 2025 | 32.50 | 32.50 | 31.25 | 31.25 | 31.25 | -3.10% | 523,273 |
| Aug 7, 2025 | 33.00 | 33.50 | 31.50 | 32.25 | 32.25 | -1.53% | 1,336,853 |
| Aug 6, 2025 | 32.50 | 33.75 | 32.25 | 32.75 | 32.75 | - | 554,101 |
| Aug 5, 2025 | 31.00 | 32.75 | 30.50 | 32.75 | 32.75 | 5.65% | 1,158,216 |
| Aug 4, 2025 | 31.75 | 31.75 | 30.50 | 31.00 | 31.00 | -1.59% | 1,132,114 |
| Aug 1, 2025 | 32.75 | 33.25 | 31.50 | 31.50 | 31.50 | -3.82% | 1,147,747 |
| Jul 31, 2025 | 33.00 | 33.50 | 32.50 | 32.75 | 32.75 | -0.76% | 812,598 |
| Jul 30, 2025 | 32.00 | 33.00 | 31.50 | 33.00 | 33.00 | 3.13% | 1,312,521 |
| Jul 29, 2025 | 32.75 | 33.00 | 31.50 | 32.00 | 32.00 | -0.78% | 1,106,231 |
| Jul 25, 2025 | 32.25 | 32.75 | 31.00 | 32.25 | 32.25 | - | 995,079 |
| Jul 24, 2025 | 34.75 | 35.50 | 30.75 | 32.25 | 32.25 | -7.86% | 2,467,566 |
| Jul 23, 2025 | 34.00 | 35.25 | 34.00 | 35.00 | 35.00 | 4.48% | 625,999 |
| Jul 22, 2025 | 36.75 | 36.75 | 33.25 | 33.50 | 33.50 | -8.22% | 1,587,194 |
| Jul 21, 2025 | 37.75 | 38.00 | 36.00 | 36.50 | 36.50 | -2.01% | 1,377,904 |
| Jul 18, 2025 | 38.25 | 38.75 | 36.50 | 37.25 | 37.25 | -0.67% | 1,281,123 |
| Jul 17, 2025 | 37.00 | 38.50 | 36.75 | 37.50 | 37.50 | 1.35% | 1,150,891 |
| Jul 16, 2025 | 38.00 | 38.00 | 36.25 | 37.00 | 37.00 | -0.67% | 1,025,755 |
| Jul 15, 2025 | 38.25 | 39.00 | 37.00 | 37.25 | 37.25 | -3.25% | 1,331,672 |
| Jul 14, 2025 | 39.25 | 41.25 | 37.75 | 38.50 | 38.50 | 4.05% | 1,728,489 |
| Jul 11, 2025 | 32.75 | 37.50 | 32.50 | 37.00 | 37.00 | 15.63% | 1,518,536 |
| Jul 9, 2025 | 33.00 | 33.50 | 31.00 | 32.00 | 32.00 | -3.76% | 696,081 |
| Jul 8, 2025 | 32.75 | 33.50 | 32.25 | 33.25 | 33.25 | -0.75% | 396,447 |
| Jul 7, 2025 | 33.00 | 34.50 | 32.25 | 33.50 | 33.50 | 1.52% | 527,268 |
| Jul 4, 2025 | 32.25 | 33.75 | 32.00 | 33.00 | 33.00 | 1.54% | 327,201 |
| Jul 3, 2025 | 33.25 | 34.00 | 31.75 | 32.50 | 32.50 | -1.52% | 640,421 |
| Jul 2, 2025 | 33.75 | 36.25 | 33.00 | 33.00 | 33.00 | -2.94% | 722,154 |
| Jul 1, 2025 | 33.50 | 34.00 | 32.50 | 34.00 | 34.00 | - | 398,464 |
| Jun 30, 2025 | 33.75 | 35.25 | 31.75 | 34.00 | 34.00 | 3.03% | 552,852 |
| Jun 27, 2025 | 34.00 | 34.00 | 31.50 | 33.00 | 33.00 | -2.94% | 146,890 |
| Jun 26, 2025 | 34.00 | 34.50 | 33.00 | 34.00 | 34.00 | 0.74% | 360,562 |
| Jun 25, 2025 | 34.00 | 34.25 | 32.75 | 33.75 | 33.75 | - | 98,703 |
| Jun 24, 2025 | 32.75 | 35.00 | 31.25 | 33.75 | 33.75 | 3.05% | 464,634 |
| Jun 23, 2025 | 34.75 | 35.00 | 32.25 | 32.75 | 32.75 | -7.09% | 389,675 |
| Jun 20, 2025 | 35.25 | 36.25 | 34.50 | 35.25 | 35.25 | -0.70% | 797,732 |
| Jun 19, 2025 | 36.00 | 36.50 | 35.00 | 35.50 | 35.50 | -2.07% | 89,870 |
| Jun 18, 2025 | 37.50 | 37.75 | 36.25 | 36.25 | 36.25 | -3.33% | 105,666 |
| Jun 17, 2025 | 38.50 | 38.75 | 37.00 | 37.50 | 37.50 | -3.23% | 131,671 |
| Jun 16, 2025 | 37.50 | 39.25 | 36.25 | 38.75 | 38.75 | 3.33% | 219,790 |
| Jun 13, 2025 | 37.75 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 261,248 |
| Jun 12, 2025 | 39.00 | 39.50 | 38.00 | 38.00 | 38.00 | -3.18% | 55,129 |
| Jun 11, 2025 | 40.25 | 40.25 | 39.00 | 39.25 | 39.25 | -1.26% | 34,112 |
| Jun 10, 2025 | 40.00 | 40.25 | 39.75 | 39.75 | 39.75 | 1.27% | 187,745 |