Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 32.75
+2.00 (6.50%)
Sep 16, 2025, 4:37 PM ICT
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | - | 613,107 |
| Sep 12, 2025 | 31.75 | 32.25 | 30.50 | 30.75 | 30.75 | -3.15% | 948,542 |
| Sep 11, 2025 | 30.75 | 32.25 | 30.50 | 31.75 | 31.75 | 4.96% | 1,438,667 |
| Sep 10, 2025 | 31.00 | 31.50 | 30.00 | 30.25 | 30.25 | -1.63% | 1,592,369 |
| Sep 9, 2025 | 31.50 | 31.75 | 30.25 | 30.75 | 30.75 | -1.60% | 1,556,761 |
| Sep 8, 2025 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 183,998 |
| Sep 5, 2025 | 31.75 | 31.75 | 31.25 | 31.75 | 31.75 | - | 311,825 |
| Sep 4, 2025 | 30.25 | 32.00 | 30.25 | 31.75 | 31.75 | 5.83% | 1,624,344 |
| Sep 3, 2025 | 31.00 | 31.75 | 30.00 | 30.00 | 30.00 | -4.00% | 1,766,661 |
| Sep 2, 2025 | 31.00 | 31.25 | 30.25 | 31.25 | 31.25 | 2.46% | 435,673 |
| Sep 1, 2025 | 31.25 | 31.25 | 30.50 | 30.50 | 30.50 | -3.94% | 372,826 |
| Aug 29, 2025 | 30.75 | 31.75 | 29.75 | 31.75 | 31.75 | 2.42% | 1,393,817 |
| Aug 28, 2025 | 31.25 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 675,157 |
| Aug 27, 2025 | 33.00 | 33.00 | 30.75 | 30.75 | 30.75 | -7.52% | 1,970,638 |
| Aug 26, 2025 | 32.50 | 33.75 | 31.25 | 33.25 | 33.25 | 0.76% | 1,284,313 |
| Aug 25, 2025 | 33.00 | 33.00 | 31.25 | 33.00 | 33.00 | - | 1,552,976 |
| 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 |