Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 56.25
+1.00 (1.81%)
At close: Feb 4, 2026
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 55.25 | 57.00 | 54.00 | 56.25 | 56.25 | 1.81% | 818,098 |
| Feb 3, 2026 | 55.50 | 56.00 | 54.75 | 55.25 | 55.25 | 0.91% | 664,608 |
| Feb 2, 2026 | 53.50 | 55.50 | 53.25 | 54.75 | 54.75 | 2.34% | 746,730 |
| Jan 30, 2026 | 53.00 | 53.75 | 52.25 | 53.50 | 53.50 | 0.94% | 515,665 |
| Jan 29, 2026 | 52.75 | 53.50 | 51.75 | 53.00 | 53.00 | - | 494,700 |
| Jan 28, 2026 | 53.00 | 54.75 | 51.75 | 53.00 | 53.00 | 2.91% | 842,552 |
| Jan 27, 2026 | 54.00 | 54.00 | 51.00 | 51.50 | 51.50 | -3.29% | 391,988 |
| Jan 26, 2026 | 52.25 | 53.75 | 52.00 | 53.25 | 53.25 | 1.91% | 276,306 |
| Jan 23, 2026 | 53.75 | 54.50 | 51.75 | 52.25 | 52.25 | -3.69% | 468,016 |
| Jan 22, 2026 | 54.00 | 56.25 | 53.00 | 54.25 | 54.25 | 0.93% | 713,190 |
| Jan 21, 2026 | 55.50 | 56.00 | 53.00 | 53.75 | 53.75 | -3.15% | 373,272 |
| Jan 20, 2026 | 57.00 | 58.00 | 53.50 | 55.50 | 55.50 | -2.63% | 1,845,370 |
| Jan 19, 2026 | 52.50 | 58.00 | 52.00 | 57.00 | 57.00 | 8.57% | 683,295 |
| Jan 16, 2026 | 55.75 | 55.75 | 52.00 | 52.50 | 52.50 | -5.83% | 413,123 |
| Jan 15, 2026 | 52.75 | 55.75 | 49.25 | 55.75 | 55.75 | 5.69% | 2,164,560 |
| Jan 14, 2026 | 59.50 | 61.25 | 50.25 | 52.75 | 52.75 | -12.08% | 1,202,296 |
| Jan 13, 2026 | 58.25 | 62.50 | 56.25 | 60.00 | 60.00 | 3.45% | 819,288 |
| Jan 12, 2026 | 57.25 | 59.25 | 57.25 | 58.00 | 58.00 | 1.75% | 295,784 |
| Jan 9, 2026 | 60.25 | 60.25 | 55.75 | 57.00 | 57.00 | -5.39% | 315,774 |
| Jan 8, 2026 | 58.75 | 61.25 | 55.00 | 60.25 | 60.25 | 2.12% | 834,705 |
| Jan 7, 2026 | 61.00 | 62.50 | 57.25 | 59.00 | 59.00 | -5.98% | 1,049,041 |
| Jan 6, 2026 | 64.00 | 65.50 | 62.00 | 62.75 | 62.75 | -3.46% | 611,150 |
| Jan 5, 2026 | 64.50 | 67.50 | 63.75 | 65.00 | 65.00 | 1.17% | 1,121,666 |
| Dec 30, 2025 | 65.75 | 66.00 | 63.25 | 64.25 | 64.25 | -2.28% | 582,316 |
| Dec 29, 2025 | 65.00 | 67.25 | 63.25 | 65.75 | 65.75 | 1.15% | 1,656,028 |
| Dec 26, 2025 | 57.50 | 65.00 | 56.00 | 65.00 | 65.00 | 13.54% | 1,929,263 |
| Dec 25, 2025 | 63.25 | 63.75 | 55.00 | 57.25 | 57.25 | -9.13% | 3,726,914 |
| Dec 24, 2025 | 64.50 | 67.50 | 59.75 | 63.00 | 63.00 | 0.80% | 3,121,953 |
| Dec 23, 2025 | 53.25 | 62.75 | 53.25 | 62.50 | 62.50 | 16.82% | 4,121,224 |
| Dec 22, 2025 | 54.50 | 54.50 | 52.75 | 53.50 | 53.50 | 0.94% | 954,403 |
| Dec 19, 2025 | 49.25 | 54.75 | 48.25 | 53.00 | 53.00 | 7.61% | 1,904,786 |
| Dec 18, 2025 | 52.25 | 52.50 | 46.00 | 49.25 | 49.25 | -4.83% | 2,636,713 |
| Dec 17, 2025 | 50.75 | 54.75 | 49.50 | 51.75 | 51.75 | -7.17% | 2,877,881 |
| Dec 16, 2025 | 50.00 | 56.25 | 49.00 | 55.75 | 55.75 | 13.20% | 4,290,027 |
| Dec 15, 2025 | 44.50 | 51.75 | 44.50 | 49.25 | 49.25 | 8.84% | 5,097,022 |
| Dec 12, 2025 | 38.50 | 45.75 | 38.50 | 45.25 | 45.25 | 19.87% | 4,045,021 |
| Dec 11, 2025 | 39.25 | 40.75 | 36.75 | 37.75 | 37.75 | -2.58% | 3,765,309 |
| Dec 9, 2025 | 32.50 | 39.25 | 32.00 | 38.75 | 38.75 | 22.05% | 3,961,100 |
| Dec 8, 2025 | 33.50 | 33.75 | 30.50 | 31.75 | 31.75 | -4.51% | 2,187,879 |
| Dec 4, 2025 | 32.75 | 34.00 | 32.25 | 33.25 | 33.25 | 2.31% | 1,243,001 |
| Dec 3, 2025 | 34.25 | 34.25 | 32.25 | 32.50 | 32.50 | -4.41% | 2,145,896 |
| Dec 2, 2025 | 34.75 | 36.00 | 33.75 | 34.00 | 34.00 | -1.45% | 2,801,610 |
| Dec 1, 2025 | 33.75 | 35.75 | 33.25 | 34.50 | 34.50 | 3.76% | 3,125,244 |
| Nov 28, 2025 | 31.75 | 34.75 | 31.75 | 33.25 | 33.25 | 4.72% | 3,622,516 |
| Nov 27, 2025 | 29.00 | 32.25 | 29.00 | 31.75 | 31.75 | 10.43% | 2,721,231 |
| Nov 26, 2025 | 28.25 | 30.50 | 27.75 | 28.75 | 28.75 | 1.77% | 2,800,190 |
| Nov 25, 2025 | 31.50 | 31.75 | 28.25 | 28.25 | 28.25 | -9.60% | 4,031,137 |
| Nov 24, 2025 | 29.25 | 33.00 | 28.75 | 31.25 | 31.25 | 7.76% | 5,571,490 |
| Nov 21, 2025 | 31.75 | 32.00 | 29.00 | 29.00 | 29.00 | -7.20% | 2,461,985 |
| Nov 20, 2025 | 28.50 | 31.50 | 28.00 | 31.25 | 31.25 | 10.62% | 2,244,658 |