Jasmine Telecom Systems PCL (JTS)

JTS
🏛️ タイ →
29.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 80.00 88.50 79.75 88.00 9.1M
2023-12-27 73.00 80.00 73.00 79.25 5.1M
2023-12-26 69.00 75.25 69.00 74.75 6.7M
2023-12-25 64.25 69.25 63.75 69.00 4.0M
2023-12-22 61.75 65.00 59.25 64.50 5.3M
2023-12-21 64.25 64.25 61.25 61.25 3.2M
2023-12-20 62.50 64.50 60.00 64.25 3.9M
2023-12-19 67.00 67.25 62.25 62.50 4.0M
2023-12-18 69.25 70.50 64.00 65.25 4.9M
2023-12-15 66.25 72.00 65.75 72.00 9.7M
2023-12-14 58.75 66.25 58.50 65.75 10.6M
2023-12-13 58.00 58.25 55.75 57.50 4.0M
2023-12-12 57.75 58.75 57.25 58.75 3.8M
2023-12-08 58.50 60.00 58.00 59.00 4.3M
2023-12-07 57.00 61.00 56.75 58.50 6.1M
2023-12-06 60.25 60.25 56.75 57.75 5.6M
2023-12-04 63.50 64.25 56.50 57.75 10.5M
2023-12-01 57.25 60.00 54.00 60.00 6.7M
2023-11-30 59.00 60.50 54.25 55.00 5.7M
2023-11-29 59.25 61.25 55.75 59.00 3.9M
2023-11-28 54.00 59.75 53.50 58.25 3.2M
2023-11-27 61.00 61.00 51.00 55.25 8.5M
2023-11-24 64.50 64.75 60.25 61.00 3.3M
2023-11-23 60.75 64.50 60.50 63.00 5.5M
2023-11-22 58.75 60.00 58.00 59.75 2.4M
2023-11-21 57.25 59.75 56.25 59.75 4.2M
2023-11-20 58.25 59.75 55.25 56.75 4.1M
2023-11-17 51.50 57.25 51.00 57.00 5.0M
2023-11-16 49.50 58.50 47.50 52.25 14.6M
2023-11-15 43.00 49.50 43.00 49.50 3.4M
2023-11-14 44.50 44.75 42.50 44.25 0.9M
2023-11-13 45.50 45.75 43.75 44.50 1.8M
2023-11-10 44.50 46.25 43.50 44.50 3.2M
2023-11-09 46.00 46.75 43.00 44.00 2.9M
2023-11-08 42.75 45.50 42.50 45.25 3.0M
2023-11-07 42.25 44.00 41.25 43.25 2.6M
2023-11-06 42.75 43.50 39.50 42.50 2.9M
2023-11-03 39.00 44.50 39.00 42.50 4.5M
2023-11-02 35.50 40.75 35.25 40.25 3.8M
2023-11-01 33.25 35.50 33.25 35.25 1.1M
2023-10-31 33.00 33.25 32.75 33.25 0.4M
2023-10-30 32.50 33.25 32.25 33.25 0.2M
2023-10-27 32.25 32.75 31.00 32.75 0.5M
2023-10-26 33.25 33.50 31.75 32.50 0.4M
2023-10-25 33.50 34.50 33.00 33.00 0.7M
2023-10-24 35.00 35.00 32.75 33.50 1.2M
2023-10-20 31.50 32.25 30.75 31.50 0.3M
2023-10-19 31.25 31.50 31.00 31.50 0.2M
2023-10-18 32.00 32.00 30.50 31.75 0.4M
2023-10-17 32.00 32.25 31.25 32.00 0.3M
2023-10-16 31.25 32.00 30.75 31.50 0.5M
2023-10-12 30.75 31.25 30.25 31.25 0.4M
2023-10-11 29.00 30.75 29.00 30.75 0.5M
2023-10-10 28.25 29.50 28.25 29.50 0.4M
2023-10-09 27.50 28.25 27.25 28.25 0.3M
2023-10-06 29.25 29.50 28.25 28.25 0.2M
2023-10-05 29.00 29.25 28.50 29.25 0.1M
2023-10-04 28.50 28.75 27.75 28.75 0.2M
2023-10-03 29.50 29.50 28.75 29.00 0.2M
2023-10-02 30.50 30.50 29.50 30.00 0.3M
2023-09-29 29.25 29.50 27.75 29.50 0.3M
2023-09-28 29.50 29.75 29.00 29.00 0.1M
2023-09-27 29.00 29.50 29.00 29.50 0.1M
2023-09-26 30.00 30.25 28.75 29.50 0.2M
2023-09-25 30.00 30.25 29.75 29.75 0.2M
2023-09-22 30.25 30.25 29.75 30.00 0.2M
2023-09-21 30.25 31.00 30.25 30.50 0.2M
2023-09-20 30.75 30.75 30.25 30.25 0.3M
2023-09-19 30.00 30.75 29.50 30.50 0.3M
2023-09-18 30.00 30.50 29.50 30.00 0.4M
2023-09-15 32.25 32.75 29.75 29.75 1.5M
2023-09-14 31.50 32.50 31.00 31.75 0.5M
2023-09-13 31.00 31.75 30.75 31.00 0.5M
2023-09-12 32.25 32.75 30.75 30.75 0.7M
2023-09-11 33.25 33.25 32.00 32.50 0.4M
2023-09-08 33.50 34.50 33.25 33.25 0.3M
2023-09-07 33.75 34.00 33.00 33.50 0.2M
2023-09-06 35.00 35.25 32.75 33.75 0.9M
2023-09-05 34.00 35.25 33.75 34.50 0.5M
2023-09-04 35.50 35.50 33.75 33.75 1.3M
2023-09-01 36.25 38.00 34.50 34.50 3.7M
2023-08-31 30.25 37.25 30.25 36.25 7.0M
2023-08-30 31.00 31.25 30.00 30.50 0.5M
2023-08-29 29.50 30.25 29.50 29.75 0.3M
2023-08-28 29.75 30.00 29.50 29.50 0.3M
2023-08-25 29.75 30.00 29.25 29.50 0.4M
2023-08-24 30.00 30.50 29.50 29.75 0.4M
2023-08-23 30.50 32.00 29.75 30.00 0.9M
2023-08-22 30.75 31.50 30.25 30.75 0.4M
2023-08-21 30.50 32.25 30.00 30.75 0.7M
2023-08-18 29.50 31.50 29.50 30.50 0.5M
2023-08-17 28.50 31.50 28.25 30.75 1.2M
2023-08-16 28.75 29.00 28.25 28.25 0.1M
2023-08-15 28.75 29.25 28.50 28.75 0.2M
2023-08-11 29.25 29.50 28.75 28.75 0.4M
2023-08-10 29.75 29.75 29.00 29.00 0.2M
2023-08-09 30.00 30.00 28.75 29.50 0.4M
2023-08-08 29.75 30.00 29.25 29.25 0.1M
2023-08-07 30.00 30.25 28.50 29.50 0.4M
2023-08-04 30.25 30.25 29.50 29.75 0.1M
2023-08-03 29.75 30.00 29.25 29.50 0.3M
2023-08-02 29.50 30.50 29.50 29.75 0.5M
2023-07-31 29.50 30.25 29.25 29.50 0.3M
2023-07-27 29.00 30.25 28.75 29.50 0.8M
2023-07-26 28.75 29.25 28.50 28.50 0.2M
2023-07-25 27.50 29.50 27.25 28.75 1.3M
2023-07-24 25.25 27.50 25.00 27.00 1.1M
2023-07-21 29.00 29.50 23.20 25.50 5.1M
2023-07-20 29.50 29.75 28.75 29.25 0.4M
2023-07-19 29.75 30.00 29.25 29.50 0.3M
2023-07-18 30.00 30.75 29.75 29.75 0.3M
2023-07-17 29.50 30.50 29.25 30.00 0.6M
2023-07-14 29.25 30.50 29.25 29.50 0.9M
2023-07-13 28.75 28.75 28.50 28.50 0.0M
2023-07-12 28.75 29.00 27.75 28.75 0.6M
2023-07-11 28.75 29.25 28.50 28.75 0.3M
2023-07-10 29.75 30.00 28.50 28.75 0.6M
2023-07-07 29.25 30.00 29.00 29.75 0.9M
2023-07-06 29.75 31.25 29.00 30.75 1.2M
2023-07-05 30.50 30.50 29.25 29.50 0.6M
2023-07-04 30.75 31.25 30.50 30.50 0.6M
2023-07-03 30.50 31.50 29.75 30.00 0.9M
2023-06-30 29.00 31.25 29.00 31.00 1.1M
2023-06-29 28.75 29.00 28.00 28.75 0.4M
2023-06-28 30.00 30.00 28.25 28.75 0.5M
2023-06-27 30.00 30.25 29.25 29.75 0.4M
2023-06-26 31.50 31.75 29.50 30.00 0.7M
2023-06-23 30.00 31.00 29.00 31.00 0.7M
2023-06-22 33.00 33.00 29.75 30.00 2.2M
2023-06-21 29.25 32.25 29.25 31.25 3.9M
2023-06-20 28.25 28.50 27.75 28.25 0.5M
2023-06-19 28.00 28.25 27.25 28.25 0.5M
2023-06-16 28.00 28.50 27.50 28.00 0.5M
2023-06-15 27.50 28.75 27.50 28.25 0.9M
2023-06-14 27.00 28.25 26.75 27.75 1.0M
2023-06-13 28.00 28.00 27.00 27.00 1.0M
2023-06-12 27.75 28.00 27.25 27.50 1.0M
2023-06-09 28.00 29.00 27.00 28.50 1.6M
2023-06-08 28.50 28.50 27.50 28.25 1.2M
2023-06-07 27.00 29.00 26.25 28.75 2.5M
2023-06-06 26.75 27.00 25.75 26.75 0.6M
2023-06-02 27.25 27.25 26.50 27.00 0.5M
2023-06-01 28.25 28.25 26.75 27.25 0.7M
2023-05-31 28.00 28.25 27.50 28.25 0.5M
2023-05-30 28.50 28.75 27.25 28.25 0.6M
2023-05-29 29.00 29.25 28.00 28.50 0.7M
2023-05-26 28.25 28.50 27.75 28.50 0.3M
2023-05-25 27.00 28.75 27.00 28.25 0.8M
2023-05-24 26.75 28.00 26.25 28.00 1.4M
2023-05-23 27.00 27.50 26.25 26.50 0.7M
2023-05-22 26.75 27.25 25.50 27.00 1.0M
2023-05-19 28.75 28.75 26.50 27.25 0.6M
2023-05-18 29.00 29.25 28.50 28.50 0.2M
2023-05-17 28.75 29.00 28.50 29.00 0.2M
2023-05-16 28.50 29.00 28.50 28.75 0.2M
2023-05-15 29.00 29.25 28.50 28.50 0.4M
2023-05-12 30.00 30.25 28.50 28.75 0.7M
2023-05-11 29.75 30.50 29.25 30.50 0.5M
2023-05-10 28.50 29.50 28.25 29.50 0.6M
2023-05-09 29.75 30.50 28.50 28.50 1.3M
2023-05-08 29.00 30.25 28.75 30.25 0.8M
2023-05-03 29.00 29.25 28.25 29.25 0.7M
2023-05-02 28.25 29.00 27.75 29.00 0.5M
2023-04-28 28.75 29.25 28.25 28.25 0.5M
2023-04-27 28.25 28.75 28.00 28.75 0.7M
2023-04-26 27.75 29.50 27.75 28.75 1.3M
2023-04-25 28.25 28.50 26.75 28.00 1.1M
2023-04-24 27.75 28.25 27.00 28.25 0.7M
2023-04-21 28.00 28.50 26.50 28.00 2.1M
2023-04-20 30.00 30.00 28.00 28.25 1.9M
2023-04-19 31.50 31.50 30.00 30.00 1.0M
2023-04-18 31.25 31.25 30.25 31.00 0.9M
2023-04-17 31.25 31.75 30.25 31.00 1.2M
2023-04-12 32.25 32.50 29.25 31.25 3.1M
2023-04-11 35.75 35.75 31.75 32.00 5.0M
2023-04-10 34.00 34.75 32.50 34.00 2.2M
2023-04-07 34.00 35.00 32.25 34.00 1.8M
2023-04-05 35.50 36.00 32.75 34.00 2.5M
2023-04-04 37.00 37.50 34.75 35.25 1.5M
2023-04-03 38.00 38.50 36.75 37.00 1.0M
2023-03-31 38.75 39.25 38.00 38.00 0.8M
2023-03-30 41.50 41.75 39.50 39.50 1.1M
2023-03-29 39.25 41.00 39.25 41.00 1.3M
2023-03-28 39.75 40.00 39.00 39.25 0.6M
2023-03-27 40.50 40.75 40.00 40.25 0.3M
2023-03-24 40.75 42.50 40.00 40.25 1.5M
2023-03-23 40.00 40.50 39.25 40.00 1.0M
2023-03-22 42.00 44.50 40.25 40.25 2.6M
2023-03-21 41.75 44.25 40.50 42.00 3.3M
2023-03-20 36.50 41.50 36.50 41.00 3.6M
2023-03-17 35.25 35.75 35.00 35.50 0.6M
2023-03-16 36.25 36.25 34.00 35.00 0.9M
2023-03-15 37.00 37.25 36.50 36.75 0.5M
2023-03-14 39.00 39.50 35.75 36.25 1.2M
2023-03-13 38.75 38.75 37.00 37.25 0.6M
2023-03-10 38.00 38.50 37.50 38.00 0.3M
2023-03-09 38.50 39.25 38.50 38.50 0.2M
2023-03-08 39.00 39.00 38.50 38.75 0.3M
2023-03-07 39.25 40.25 39.00 39.50 0.4M
2023-03-03 39.25 39.25 37.75 38.50 0.5M
2023-03-02 40.75 40.75 39.25 39.25 0.8M
2023-03-01 42.25 42.75 40.00 41.00 1.6M
2023-02-28 37.50 41.25 37.00 41.25 2.6M
2023-02-27 36.75 37.75 36.00 37.00 0.5M
2023-02-24 35.00 37.25 35.00 37.00 1.2M
2023-02-23 37.75 38.00 35.00 35.75 2.2M
2023-02-22 40.50 41.00 39.00 40.00 1.2M
2023-02-21 42.00 43.00 41.50 42.00 1.0M
2023-02-20 39.50 41.75 39.00 40.75 1.5M
2023-02-17 38.75 39.25 37.25 39.25 0.6M
2023-02-16 40.00 40.25 38.75 39.00 0.9M
2023-02-15 39.50 39.50 37.00 37.00 0.9M
2023-02-14 39.50 40.75 38.00 38.75 0.8M
2023-02-13 39.25 41.75 39.25 39.25 1.3M
2023-02-10 39.25 40.00 39.00 39.50 0.8M
2023-02-09 41.25 41.50 39.00 40.00 1.4M
2023-02-08 43.00 44.50 41.50 41.50 1.7M
2023-02-07 43.00 43.50 41.75 42.75 1.4M
2023-02-06 46.00 46.25 43.75 43.75 2.8M
2023-02-03 48.00 48.25 47.25 47.25 1.7M
2023-02-02 50.00 50.25 47.25 48.25 5.6M
2023-02-01 46.75 47.25 45.75 47.25 1.2M
2023-01-31 46.00 47.00 45.75 46.75 0.8M
2023-01-30 48.00 48.00 46.00 47.00 0.8M
2023-01-27 45.75 47.50 44.75 47.25 0.7M
2023-01-26 47.00 48.00 45.75 46.00 1.4M
2023-01-25 47.25 47.75 46.00 46.75 1.1M
2023-01-24 49.50 49.75 47.50 48.00 1.0M
2023-01-23 49.75 50.00 48.25 49.50 1.2M
2023-01-20 50.00 50.00 47.25 47.75 1.1M
2023-01-19 50.00 51.00 49.25 49.75 1.3M
2023-01-18 51.75 52.25 50.75 51.75 1.0M
2023-01-17 51.25 51.50 49.50 51.25 1.7M
2023-01-16 52.75 53.75 50.25 52.25 3.8M
2023-01-13 48.25 49.00 45.25 48.00 1.8M
2023-01-12 47.75 48.75 46.25 47.00 2.5M
2023-01-11 46.50 50.25 46.00 50.25 4.7M
2023-01-10 46.50 46.75 44.50 46.25 1.3M
2023-01-09 45.25 46.75 45.00 46.00 1.5M
2023-01-06 43.50 45.75 43.50 44.50 1.0M
2023-01-05 45.75 46.25 43.00 43.50 1.1M
2023-01-04 48.25 48.75 45.00 45.50 1.9M
2023-01-03 44.00 49.25 44.00 48.00 2.9M