Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,468.16 +189.18 (+0.29%) CMC Crypto 200
1,350.47 -9.86 (-0.72%)
JMT Network Services Public Company Limited (JMT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 13.90 | 14.90 | 13.80 | 14.60 | 14.60 | 24,429,400 |
| 20 Jun 2024 | 14.50 | 14.70 | 13.90 | 14.00 | 14.00 | 17,063,300 |
| 19 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Jun 2024 | 15.70 | 15.90 | 15.20 | 15.30 | 15.30 | 17,359,800 |
| 17 Jun 2024 | 16.60 | 16.90 | 15.30 | 15.50 | 15.50 | 45,810,400 |
| 14 Jun 2024 | 16.40 | 16.80 | 16.30 | 16.60 | 16.60 | 14,380,600 |
| 13 Jun 2024 | 16.60 | 16.70 | 15.80 | 16.40 | 16.40 | 20,818,200 |
| 12 Jun 2024 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | 28,788,100 |
| 11 Jun 2024 | 15.10 | 17.00 | 15.10 | 16.50 | 16.50 | 63,088,900 |
| 10 Jun 2024 | 14.70 | 15.20 | 14.50 | 14.90 | 14.90 | 11,190,000 |
| 07 Jun 2024 | 14.90 | 15.10 | 14.70 | 14.70 | 14.70 | 11,451,400 |
| 06 Jun 2024 | 15.30 | 15.60 | 14.70 | 14.90 | 14.90 | 17,607,600 |
| 05 Jun 2024 | 14.50 | 15.30 | 14.30 | 15.20 | 15.20 | 30,399,100 |
| 04 Jun 2024 | 15.10 | 15.50 | 13.80 | 14.10 | 14.10 | 57,747,900 |
| 31 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 30 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 29 May 2024 | 17.00 | 17.10 | 16.40 | 16.40 | 16.40 | 13,229,800 |
| 28 May 2024 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 8,811,400 |
| 27 May 2024 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | 17,977,900 |
| 24 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 23 May 2024 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | 16,464,600 |
| 21 May 2024 | 17.90 | 18.00 | 17.40 | 17.50 | 17.50 | 13,480,500 |
| 20 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 17 May 2024 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | 27,144,800 |
| 16 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 May 2024 | 17.70 | 17.80 | 16.80 | 17.50 | 17.50 | 45,859,000 |
| 14 May 2024 | 18.10 | 18.60 | 17.60 | 17.60 | 17.60 | 64,782,900 |
| 13 May 2024 | 18.70 | 18.80 | 17.90 | 18.00 | 18.00 | 44,853,600 |
| 10 May 2024 | 19.20 | 19.30 | 18.60 | 18.80 | 18.80 | 40,199,600 |
| 09 May 2024 | 20.70 | 20.80 | 18.90 | 18.90 | 18.90 | 82,731,600 |
| 08 May 2024 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | 16,309,700 |
| 07 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 May 2024 | 21.10 | 21.30 | 20.70 | 20.90 | 20.90 | 9,584,700 |
| 02 May 2024 | 20.60 | 21.20 | 20.60 | 20.90 | 20.90 | 12,603,200 |
| 30 Apr 2024 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | 15,213,100 |
| 29 Apr 2024 | 21.50 | 21.60 | 20.90 | 21.10 | 21.10 | 11,126,100 |
| 26 Apr 2024 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | 8,768,200 |
| 25 Apr 2024 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 6,198,900 |
| 24 Apr 2024 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 9,523,000 |
| 23 Apr 2024 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | 12,726,000 |
| 22 Apr 2024 | 20.80 | 20.90 | 20.50 | 20.70 | 20.70 | 13,960,400 |
| 19 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 18 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 Apr 2024 | 0.49 Dividend | |||||
| 11 Apr 2024 | 23.10 | 23.30 | 22.80 | 23.00 | 22.51 | 19,865,100 |
| 10 Apr 2024 | 22.80 | 23.70 | 22.70 | 23.40 | 22.90 | 36,369,200 |
| 09 Apr 2024 | 21.70 | 22.70 | 21.60 | 22.70 | 22.22 | 18,734,600 |
| 05 Apr 2024 | 21.50 | 21.90 | 21.40 | 21.60 | 21.14 | 6,832,300 |
| 04 Apr 2024 | 22.20 | 22.20 | 21.60 | 21.70 | 21.24 | 18,896,700 |
| 03 Apr 2024 | 22.20 | 22.60 | 21.90 | 22.10 | 21.63 | 13,225,400 |
| 02 Apr 2024 | 22.30 | 22.40 | 21.80 | 22.40 | 21.92 | 14,124,300 |
| 01 Apr 2024 | 22.30 | 22.70 | 22.10 | 22.40 | 21.92 | 8,188,100 |
| 29 Mar 2024 | 22.40 | 22.50 | 22.10 | 22.20 | 21.73 | 8,191,200 |
| 28 Mar 2024 | 22.10 | 22.90 | 22.10 | 22.30 | 21.82 | 23,349,900 |
| 27 Mar 2024 | 22.10 | 22.30 | 21.80 | 21.90 | 21.43 | 6,387,800 |
| 26 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.04 | - |
| 25 Mar 2024 | 21.90 | 22.00 | 21.40 | 21.50 | 21.04 | 11,129,400 |
| 22 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.02 | - |
| 21 Mar 2024 | 22.50 | 22.70 | 22.20 | 22.50 | 22.02 | 17,505,500 |
| 20 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.53 | - |
| 19 Mar 2024 | 22.30 | 22.40 | 22.00 | 22.00 | 21.53 | 12,893,600 |
| 18 Mar 2024 | 22.80 | 22.90 | 22.30 | 22.30 | 21.82 | 14,052,600 |
| 15 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.80 | - |
| 14 Mar 2024 | 22.80 | 23.30 | 22.70 | 23.30 | 22.80 | 13,494,700 |
| 13 Mar 2024 | 22.90 | 23.40 | 22.70 | 22.80 | 22.31 | 21,723,000 |
| 12 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.41 | - |
| 11 Mar 2024 | 22.80 | 23.10 | 22.60 | 22.90 | 22.41 | 14,646,600 |
| 08 Mar 2024 | 21.40 | 22.90 | 21.40 | 22.70 | 22.22 | 30,580,500 |
| 07 Mar 2024 | 21.50 | 21.80 | 21.20 | 21.30 | 20.85 | 13,946,100 |
| 06 Mar 2024 | 21.10 | 21.70 | 21.00 | 21.40 | 20.94 | 14,947,700 |
| 05 Mar 2024 | 21.30 | 21.60 | 21.00 | 21.20 | 20.75 | 15,991,800 |
| 04 Mar 2024 | 22.30 | 22.40 | 21.10 | 21.40 | 20.94 | 23,339,900 |
| 01 Mar 2024 | 22.60 | 22.90 | 22.20 | 22.20 | 21.73 | 18,041,800 |
| 29 Feb 2024 | 22.90 | 22.90 | 22.40 | 22.40 | 21.92 | 13,030,500 |
| 28 Feb 2024 | 23.00 | 23.50 | 22.60 | 22.80 | 22.31 | 17,492,800 |
| 27 Feb 2024 | 23.10 | 23.40 | 22.60 | 23.00 | 22.51 | 12,295,200 |
| 23 Feb 2024 | 24.00 | 24.40 | 23.00 | 23.20 | 22.71 | 22,775,600 |
| 22 Feb 2024 | 23.20 | 24.10 | 22.80 | 24.00 | 23.49 | 30,421,700 |
| 21 Feb 2024 | 22.40 | 23.20 | 22.30 | 22.90 | 22.41 | 30,143,800 |
| 20 Feb 2024 | 23.00 | 23.00 | 22.00 | 22.30 | 21.82 | 29,586,900 |
| 19 Feb 2024 | 23.20 | 23.70 | 22.80 | 23.00 | 22.51 | 21,405,000 |
| 16 Feb 2024 | 24.00 | 24.20 | 22.90 | 23.10 | 22.61 | 30,413,300 |
| 15 Feb 2024 | 24.50 | 24.60 | 23.70 | 23.80 | 23.29 | 36,884,000 |
| 14 Feb 2024 | 24.60 | 25.25 | 24.20 | 24.40 | 23.88 | 50,095,600 |
| 13 Feb 2024 | 24.20 | 25.25 | 23.80 | 24.90 | 24.37 | 90,547,700 |
| 12 Feb 2024 | 22.70 | 23.20 | 22.40 | 22.70 | 22.22 | 20,275,800 |
| 09 Feb 2024 | 22.70 | 23.60 | 22.50 | 22.60 | 22.12 | 28,967,600 |
| 08 Feb 2024 | 23.40 | 23.60 | 22.70 | 22.70 | 22.22 | 27,905,500 |
| 07 Feb 2024 | 22.70 | 23.80 | 22.50 | 23.40 | 22.90 | 35,326,500 |
| 06 Feb 2024 | 21.50 | 23.20 | 21.50 | 22.70 | 22.22 | 40,938,300 |
| 05 Feb 2024 | 21.30 | 21.80 | 21.10 | 21.40 | 20.94 | 19,679,700 |
| 02 Feb 2024 | 20.70 | 21.70 | 20.70 | 21.20 | 20.75 | 39,191,100 |
| 01 Feb 2024 | 20.60 | 20.90 | 20.30 | 20.30 | 19.87 | 20,009,400 |
| 31 Jan 2024 | 21.40 | 21.50 | 20.40 | 20.50 | 20.06 | 29,689,400 |
| 30 Jan 2024 | 21.90 | 22.10 | 21.30 | 21.40 | 20.94 | 26,604,900 |
| 29 Jan 2024 | 21.90 | 22.20 | 21.10 | 22.00 | 21.53 | 24,058,000 |
| 26 Jan 2024 | 22.10 | 22.40 | 21.70 | 21.70 | 21.24 | 14,601,600 |
| 25 Jan 2024 | 22.20 | 22.60 | 21.70 | 22.00 | 21.53 | 33,478,900 |
| 24 Jan 2024 | 21.60 | 22.70 | 20.60 | 22.50 | 22.02 | 80,986,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.