Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 25.50
-0.25 (-0.98%)
Oct 31, 2025, 4:39 PM ICT
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | - | 145,623 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 380,970 |
| Oct 29, 2025 | 25.00 | 26.50 | 25.00 | 26.00 | 26.00 | 4.00% | 728,155 |
| Oct 28, 2025 | 26.25 | 26.50 | 24.50 | 25.00 | 25.00 | -3.85% | 1,688,044 |
| Oct 27, 2025 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -8.77% | 3,277,879 |
| Oct 24, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 176,930 |
| Oct 22, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | - | 144,938 |
| Oct 21, 2025 | 27.00 | 29.00 | 27.00 | 28.75 | 28.75 | 5.50% | 918,534 |
| Oct 20, 2025 | 27.75 | 27.75 | 25.75 | 27.25 | 27.25 | - | 1,082,709 |
| Oct 17, 2025 | 28.25 | 28.50 | 27.25 | 27.25 | 27.25 | -5.22% | 591,250 |
| Oct 16, 2025 | 27.75 | 28.75 | 27.75 | 28.75 | 28.75 | 4.55% | 660,991 |
| Oct 15, 2025 | 28.75 | 29.00 | 27.50 | 27.50 | 27.50 | -3.51% | 1,220,108 |
| Oct 14, 2025 | 29.00 | 29.75 | 28.50 | 28.50 | 28.50 | -4.20% | 720,632 |
| Oct 10, 2025 | 28.75 | 30.00 | 28.75 | 29.75 | 29.75 | 4.39% | 1,166,804 |
| Oct 9, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.87% | 392,379 |
| Oct 8, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | -0.86% | 306,623 |
| Oct 7, 2025 | 30.00 | 30.00 | 28.50 | 29.00 | 29.00 | -2.52% | 2,293,428 |
| Oct 6, 2025 | 29.25 | 30.25 | 29.00 | 29.75 | 29.75 | 4.39% | 803,717 |
| Oct 3, 2025 | 30.25 | 30.25 | 28.50 | 28.50 | 28.50 | -4.20% | 1,711,635 |
| Oct 2, 2025 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | 1.71% | 386,934 |
| Oct 1, 2025 | 29.75 | 29.75 | 29.25 | 29.25 | 29.25 | -1.68% | 249,054 |
| Sep 30, 2025 | 29.50 | 30.25 | 29.00 | 29.75 | 29.75 | 2.59% | 641,514 |
| Sep 29, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | - | 354,597 |
| Sep 26, 2025 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -4.92% | 1,857,065 |
| Sep 25, 2025 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 191,117 |
| Sep 24, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 168,747 |
| Sep 23, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | -1.61% | 418,786 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.25 | 31.00 | 31.00 | - | 728,403 |
| Sep 19, 2025 | 33.25 | 33.50 | 31.00 | 31.00 | 31.00 | -7.46% | 1,363,743 |
| Sep 18, 2025 | 33.50 | 33.75 | 32.50 | 33.50 | 33.50 | -0.74% | 527,788 |
| Sep 17, 2025 | 32.25 | 34.75 | 32.25 | 33.75 | 33.75 | 3.05% | 1,209,417 |
| Sep 16, 2025 | 31.00 | 33.50 | 31.00 | 32.75 | 32.75 | 6.50% | 1,603,133 |
| 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 |