Jasmine Technology Solution PCL (BKK:JTS)
Thailand
· Delayed Price · Currency is THB 33.25
+0.75 (2.31%)
Dec 4, 2025, 4:37 PM ICT
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 25.50 | 28.25 | 25.50 | 28.25 | 28.25 | 11.88% | 1,347,608 |
| Nov 18, 2025 | 23.80 | 25.25 | 23.40 | 25.25 | 25.25 | 8.37% | 2,046,117 |
| Nov 17, 2025 | 23.50 | 23.70 | 23.00 | 23.30 | 23.30 | -0.43% | 1,254,780 |
| Nov 14, 2025 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.50% | 649,653 |
| Nov 13, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -1.23% | 583,769 |
| Nov 12, 2025 | 24.30 | 25.25 | 24.10 | 24.30 | 24.30 | 0.41% | 951,231 |
| Nov 11, 2025 | 24.40 | 25.25 | 23.90 | 24.20 | 24.20 | -0.41% | 1,866,475 |
| Nov 10, 2025 | 24.50 | 24.70 | 24.20 | 24.30 | 24.30 | 1.25% | 257,848 |
| Nov 7, 2025 | 24.70 | 24.90 | 24.00 | 24.00 | 24.00 | -3.23% | 505,821 |
| Nov 6, 2025 | 24.90 | 25.00 | 24.40 | 24.80 | 24.80 | 1.22% | 769,154 |
| Nov 5, 2025 | 24.80 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 264,322 |
| Nov 4, 2025 | 25.75 | 26.25 | 24.50 | 25.00 | 25.00 | -2.91% | 918,997 |
| Nov 3, 2025 | 25.50 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 406,806 |
| 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 |
| 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 |