Jasmine Technology Solution PCL (BKK:JTS)
Thailand
· Delayed Price · Currency is THB 54.25
-6.75 (-11.07%)
At close: Mar 6, 2026
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.50 | 62.75 | 54.25 | 54.25 | 54.25 | -11.07% | 2,342,129 |
| Mar 5, 2026 | 64.00 | 65.25 | 58.00 | 61.00 | 61.00 | -1.21% | 2,140,689 |
| Mar 4, 2026 | 59.00 | 67.00 | 57.50 | 61.75 | 61.75 | -4.26% | 2,912,067 |
| Mar 2, 2026 | 82.00 | 83.50 | 64.00 | 64.50 | 64.50 | -23.21% | 6,434,817 |
| Feb 27, 2026 | 78.50 | 93.50 | 76.00 | 84.00 | 84.00 | 8.74% | 14,232,590 |
| Feb 26, 2026 | 63.75 | 77.50 | 63.50 | 77.25 | 77.25 | 22.13% | 5,686,648 |
| Feb 25, 2026 | 59.50 | 63.75 | 59.50 | 63.25 | 63.25 | 5.42% | 1,873,026 |
| Feb 24, 2026 | 59.50 | 60.50 | 58.75 | 60.00 | 60.00 | 1.27% | 610,743 |
| Feb 23, 2026 | 60.00 | 61.50 | 57.75 | 59.25 | 59.25 | -2.07% | 701,503 |
| Feb 20, 2026 | 62.75 | 64.00 | 60.50 | 60.50 | 60.50 | -3.20% | 744,620 |
| Feb 19, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | 387,546 |
| Feb 18, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.19% | 359,775 |
| Feb 17, 2026 | 63.25 | 63.50 | 61.00 | 63.25 | 63.25 | 0.40% | 612,704 |
| Feb 16, 2026 | 63.25 | 65.00 | 62.75 | 63.00 | 63.00 | 0.80% | 954,995 |
| Feb 13, 2026 | 62.25 | 63.25 | 61.50 | 62.50 | 62.50 | -0.79% | 721,279 |
| Feb 12, 2026 | 61.50 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 2,441,526 |
| Feb 11, 2026 | 56.75 | 61.25 | 56.00 | 61.00 | 61.00 | 9.42% | 1,691,171 |
| Feb 10, 2026 | 54.75 | 57.00 | 54.75 | 55.75 | 55.75 | 2.76% | 1,039,207 |
| Feb 9, 2026 | 54.00 | 55.50 | 53.75 | 54.25 | 54.25 | 0.93% | 500,226 |
| Feb 6, 2026 | 53.50 | 54.75 | 53.25 | 53.75 | 53.75 | 0.47% | 293,374 |
| Feb 5, 2026 | 56.50 | 56.50 | 53.50 | 53.50 | 53.50 | -4.89% | 688,791 |
| 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 |
| 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 |