Jasmine International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.500	3.500	3.360	3.360	2.444	169,429,594
2022-02-04	3.460	3.560	3.380	3.500	2.546	310,938,500
2022-02-03	3.340	3.540	3.280	3.480	2.531	521,998,719
2022-02-02	3.360	3.360	3.280	3.340	2.429	52,819,102
2022-02-01	3.340	3.380	3.280	3.340	2.429	69,966,203
2022-01-31	3.280	3.400	3.260	3.360	2.444	145,101,203
2022-01-28	3.260	3.300	3.180	3.200	2.327	79,513,398
2022-01-27	3.240	3.300	3.120	3.260	2.371	129,057,297
2022-01-26	3.620	3.620	3.040	3.180	2.313	287,256,594
2022-01-25	3.580	3.640	3.480	3.640	2.647	96,178,305
2022-01-24	3.860	3.940	3.660	3.680	2.676	85,323,102
2022-01-21	3.880	3.920	3.800	3.900	2.836	43,845,500
2022-01-20	4.060	4.180	3.780	3.900	2.836	287,047,000
2022-01-19	4.040	4.100	3.940	4.040	2.938	87,647,203
2022-01-18	3.800	4.040	3.780	4.020	2.924	267,296,312
2022-01-17	3.820	4.080	3.800	4.080	2.967	320,202,688
2022-01-14	3.760	3.800	3.700	3.780	2.749	98,069,203
2022-01-13	3.680	3.760	3.620	3.740	2.720	110,258,703
2022-01-12	3.520	3.660	3.500	3.660	2.662	111,390,094
2022-01-11	3.440	3.520	3.440	3.500	2.546	25,088,801
2022-01-10	3.520	3.540	3.460	3.460	2.516	25,889,000
2022-01-07	3.500	3.520	3.420	3.520	2.560	35,479,699
2022-01-06	3.560	3.580	3.500	3.520	2.560	56,691,898
2022-01-05	3.540	3.660	3.540	3.600	2.618	112,213,695
2022-01-04	3.480	3.520	3.460	3.520	2.560	30,234,400
2021-12-30	3.440	3.500	3.380	3.500	2.546	39,652,102
2021-12-29	3.500	3.520	3.440	3.460	2.516	30,716,301
2021-12-28	3.500	3.520	3.420	3.500	2.546	45,715,398
2021-12-27	3.520	3.560	3.460	3.500	2.546	66,293,297
2021-12-24	3.500	3.520	3.360	3.440	2.502	68,694,703
2021-12-23	3.400	3.580	3.380	3.520	2.560	118,449,102
2021-12-22	3.440	3.440	3.360	3.400	2.473	28,995,301
2021-12-21	3.420	3.460	3.300	3.440	2.502	50,393,398
2021-12-20	3.540	3.560	3.340	3.400	2.473	130,967,203
2021-12-17	3.420	3.620	3.400	3.600	2.618	700,428,938
2021-12-16	3.420	3.500	3.260	3.300	2.400	541,782,562
2021-12-15	3.700	3.940	3.360	3.380	2.458	1,235,041,000
2021-12-14	3.440	3.720	3.420	3.700	2.691	765,664,312
2021-12-13	3.340	3.500	3.320	3.480	2.531	699,547,875
2021-12-09	3.100	3.280	3.080	3.240	2.356	684,968,188
2021-12-08	3.020	3.100	3.000	3.080	2.240	186,882,594
2021-12-07	3.020	3.040	2.940	3.000	2.182	83,204,203
2021-12-03	2.960	3.060	2.960	3.020	2.196	226,047,812
2021-12-02	2.940	2.960	2.920	2.940	2.138	26,225,801
2021-12-01	2.900	2.960	2.880	2.940	2.138	44,928,801
2021-11-30	2.960	3.000	2.840	2.860	2.080	99,708,898
2021-11-29	2.880	3.080	2.880	2.920	2.124	220,287,703
2021-11-26	2.920	2.940	2.840	2.840	2.066	44,566,500
2021-11-25	2.960	2.980	2.920	2.940	2.138	16,367,700
2021-11-24	2.940	2.980	2.920	2.940	2.138	13,487,500
2021-11-23	3.000	3.000	2.920	2.940	2.138	23,562,199
2021-11-22	2.940	2.980	2.920	2.980	2.167	40,114,898
2021-11-19	2.940	2.960	2.900	2.900	2.109	14,185,000
2021-11-18	2.900	2.960	2.900	2.940	2.138	22,087,000
2021-11-17	2.920	2.920	2.880	2.900	2.109	9,503,900
2021-11-16	2.860	2.920	2.860	2.900	2.109	32,176,900
2021-11-15	2.800	2.880	2.800	2.840	2.066	14,405,300
2021-11-12	2.820	2.840	2.800	2.800	2.036	11,426,700
2021-11-11	2.820	2.840	2.820	2.820	2.051	5,074,700
2021-11-10	2.820	2.840	2.800	2.820	2.051	6,917,500

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.