Jasmine International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.320 | 3.320 | 3.220 | 3.220 | 2.342 | 71,871,602 |
| 2022-05-10 | 3.240 | 3.340 | 3.240 | 3.320 | 2.415 | 94,808,898 |
| 2022-05-09 | 3.480 | 3.500 | 3.340 | 3.340 | 2.429 | 94,419,906 |
| 2022-05-06 | 3.480 | 3.540 | 3.460 | 3.480 | 2.531 | 61,916,000 |
| 2022-05-05 | 3.640 | 3.660 | 3.520 | 3.580 | 2.604 | 63,886,301 |
| 2022-05-03 | 3.680 | 3.680 | 3.600 | 3.600 | 2.618 | 39,765,199 |
| 2022-04-29 | 3.720 | 3.720 | 3.660 | 3.680 | 2.676 | 35,626,699 |
| 2022-04-28 | 3.720 | 3.740 | 3.680 | 3.700 | 2.691 | 48,324,102 |
| 2022-04-27 | 3.700 | 3.740 | 3.640 | 3.680 | 2.676 | 40,045,102 |
| 2022-04-26 | 3.720 | 3.740 | 3.700 | 3.720 | 2.706 | 56,469,602 |
| 2022-04-25 | 3.540 | 3.800 | 3.540 | 3.700 | 2.691 | 166,326,797 |
| 2022-04-22 | 3.680 | 3.740 | 3.600 | 3.620 | 2.633 | 132,787,500 |
| 2022-04-21 | 3.680 | 3.720 | 3.660 | 3.680 | 2.676 | 87,643,602 |
| 2022-04-20 | 3.720 | 3.740 | 3.620 | 3.660 | 2.662 | 116,965,000 |
| 2022-04-19 | 3.960 | 4.040 | 3.680 | 3.680 | 2.676 | 411,878,406 |
| 2022-04-18 | 3.980 | 4.020 | 3.960 | 3.980 | 2.895 | 37,737,102 |
| 2022-04-12 | 3.980 | 4.040 | 3.940 | 3.960 | 2.880 | 103,613,398 |
| 2022-04-11 | 4.040 | 4.100 | 3.980 | 3.980 | 2.895 | 83,029,297 |
| 2022-04-08 | 4.140 | 4.200 | 3.960 | 4.060 | 2.953 | 249,217,297 |
| 2022-04-07 | 3.980 | 4.140 | 3.960 | 4.140 | 3.011 | 120,882,000 |
| 2022-04-05 | 3.980 | 4.040 | 3.940 | 4.020 | 2.924 | 92,961,797 |
| 2022-04-04 | 4.120 | 4.140 | 3.800 | 4.000 | 2.909 | 361,714,875 |
| 2022-04-01 | 4.100 | 4.140 | 4.040 | 4.080 | 2.967 | 209,449,297 |
| 2022-03-31 | 3.900 | 4.100 | 3.900 | 4.080 | 2.967 | 369,934,031 |
| 2022-03-30 | 3.920 | 3.940 | 3.840 | 3.880 | 2.822 | 150,716,094 |
| 2022-03-29 | 3.840 | 3.940 | 3.840 | 3.900 | 2.836 | 205,866,297 |
| 2022-03-28 | 3.720 | 3.840 | 3.700 | 3.820 | 2.778 | 218,656,297 |
| 2022-03-25 | 3.740 | 3.780 | 3.700 | 3.720 | 2.706 | 187,403,391 |
| 2022-03-24 | 3.580 | 3.760 | 3.580 | 3.720 | 2.706 | 239,351,500 |
| 2022-03-23 | 3.600 | 3.680 | 3.580 | 3.580 | 2.604 | 170,316,094 |
| 2022-03-22 | 3.560 | 3.620 | 3.520 | 3.580 | 2.604 | 86,088,898 |
| 2022-03-21 | 3.500 | 3.600 | 3.480 | 3.540 | 2.575 | 141,199,594 |
| 2022-03-18 | 3.520 | 3.540 | 3.440 | 3.480 | 2.531 | 297,814,219 |
| 2022-03-17 | 3.440 | 3.520 | 3.420 | 3.500 | 2.546 | 88,320,797 |
| 2022-03-16 | 3.460 | 3.480 | 3.400 | 3.420 | 2.487 | 79,758,305 |
| 2022-03-15 | 3.540 | 3.540 | 3.420 | 3.420 | 2.487 | 118,747,695 |
| 2022-03-14 | 3.500 | 3.680 | 3.480 | 3.540 | 2.575 | 219,754,500 |
| 2022-03-11 | 3.400 | 3.480 | 3.360 | 3.420 | 2.487 | 70,133,398 |
| 2022-03-10 | 3.560 | 3.560 | 3.420 | 3.420 | 2.487 | 87,991,906 |
| 2022-03-09 | 3.460 | 3.520 | 3.380 | 3.520 | 2.560 | 85,919,000 |
| 2022-03-08 | 3.480 | 3.620 | 3.340 | 3.420 | 2.487 | 208,892,984 |
| 2022-03-07 | 3.580 | 3.680 | 3.480 | 3.540 | 2.575 | 123,464,602 |
| 2022-03-04 | 3.700 | 3.720 | 3.660 | 3.660 | 2.662 | 50,890,301 |
| 2022-03-03 | 3.740 | 3.760 | 3.680 | 3.700 | 2.691 | 74,980,602 |
| 2022-03-02 | 3.780 | 3.840 | 3.660 | 3.720 | 2.706 | 285,734,219 |
| 2022-03-01 | 3.720 | 3.900 | 3.620 | 3.860 | 2.807 | 477,387,000 |
| 2022-02-28 | 3.540 | 3.680 | 3.480 | 3.600 | 2.618 | 117,143,297 |
| 2022-02-25 | 3.400 | 3.580 | 3.380 | 3.540 | 2.575 | 135,846,797 |
| 2022-02-24 | 3.360 | 3.480 | 3.320 | 3.360 | 2.444 | 112,148,602 |
| 2022-02-23 | 3.560 | 3.640 | 3.380 | 3.420 | 2.487 | 210,890,406 |
| 2022-02-22 | 3.540 | 3.620 | 3.460 | 3.540 | 2.575 | 102,190,094 |
| 2022-02-21 | 3.760 | 3.780 | 3.600 | 3.600 | 2.618 | 184,976,891 |
| 2022-02-18 | 3.680 | 3.840 | 3.660 | 3.740 | 2.720 | 211,720,406 |
| 2022-02-17 | 3.680 | 3.740 | 3.640 | 3.680 | 2.676 | 93,180,398 |
| 2022-02-15 | 3.720 | 3.720 | 3.580 | 3.640 | 2.647 | 174,206,297 |
| 2022-02-14 | 3.520 | 3.760 | 3.460 | 3.700 | 2.691 | 336,027,000 |
| 2022-02-11 | 3.440 | 3.540 | 3.420 | 3.540 | 2.575 | 51,781,898 |
| 2022-02-10 | 3.520 | 3.560 | 3.440 | 3.460 | 2.516 | 98,648,703 |
| 2022-02-09 | 3.460 | 3.520 | 3.440 | 3.500 | 2.546 | 81,885,000 |
| 2022-02-08 | 3.380 | 3.480 | 3.360 | 3.440 | 2.502 | 112,482,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-13 | 0.6000 THB |
| 2020-12-03 | 0.2000 THB |
| 2020-05-21 | 0.0500 THB |
| 2020-04-20 | 1.4800 THB |
| 2019-12-11 | 0.3000 THB |
| 2019-03-04 | 0.2800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.