SET · JAS · stock
Jasmine International Public Company Limited (JAS) stock price history
Every SET trading session of Jasmine International Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,560 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAS adjusted close, 2000 to 2026
- THB 3.56
- All time high, 2024
- THB 1.50
- 52 week high, THB 0.6200 low
- 6,560
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
JAS key facts
- Jasmine International Public Company Limited (JAS) closed at THB 0.6300 on Nov 13, 2026 on SET.
- JAS's all time high close is THB 3.56, set on May 23, 2024; its all time low close is THB 0.0225 on Dec 24, 2002.
- JAS's 52 week range is THB 0.6200 to THB 1.50.
- JAS returned -54.3% over the year to Nov 13, 2026 and -50.5% over five years.
- Over ten years JAS returned -66%, -10.1% a year compounded.
- JAS's deepest drawdown was -94.2% from Feb 14, 2000 to Dec 24, 2002.
- DataCedar holds 6,560 daily sessions of JAS history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAS price chart, 2000 to 2026
JAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -40.6% |
| 6 months | -46.2% |
| Year to date | -53.0% |
| 1 year | -54.3% |
| 3 years | -40.3% |
| 5 years | -50.5% |
| 10 years | -65.6% |
| Since Jan 4, 2000 | +72.0% |
| Compound annual growth, 26.9 years | +2.0% |
JAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.56 on May 23, 2024
- All time low close
- THB 0.0225 on Dec 24, 2002
- 52 week high
- THB 1.50 on Feb 13, 2026
- 52 week low
- THB 0.6200 on Nov 13, 2026
- Deepest drawdown
- -94.2% from Feb 14, 2000 to Dec 24, 2002, recovered Mar 25, 2011
- Best single session
- +55.0% on Dec 13, 2023
- Worst single session
- -30.8% on Aug 13, 2002
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2003, +595%
- Worst calendar year
- 2001, -57%
JAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.34 | THB 1.50 | THB 0.6200 | THB 0.6300 | -53.0% | 7.6B | 213 |
| 2025 | THB 2.14 | THB 2.18 | THB 1.21 | THB 1.34 | -37.4% | 9.8B | 242 |
| 2024 | THB 2.08 | THB 3.62 | THB 1.79 | THB 2.14 | +1.9% | 12.1B | 243 |
| 2023 | THB 1.0000 | THB 2.10 | THB 0.5273 | THB 2.10 | +110.0% | 8B | 243 |
| 2022 | THB 1.58 | THB 1.91 | THB 0.9273 | THB 1.00 | -37.1% | 22.6B | 241 |
| 2021 | THB 1.40 | THB 1.79 | THB 1.16 | THB 1.59 | +10.1% | 18.7B | 241 |
| 2020 | THB 1.48 | THB 1.78 | THB 1.08 | THB 1.45 | -2.1% | 16.7B | 240 |
| 2019 | THB 1.19 | THB 2.23 | THB 1.12 | THB 1.48 | +24.8% | 12.1B | 228 |
| 2018 | THB 1.74 | THB 2.08 | THB 1.10 | THB 1.18 | -31.9% | 7.7B | 233 |
| 2017 | THB 1.80 | THB 2.19 | THB 1.59 | THB 1.74 | -3.0% | 9.8B | 242 |
| 2016 | THB 0.6235 | THB 2.27 | THB 0.5534 | THB 1.79 | +183.7% | 64.4B | 244 |
| 2015 | THB 1.14 | THB 1.43 | THB 0.5923 | THB 0.6313 | -44.5% | 67.8B | 241 |
| 2014 | THB 0.8984 | THB 1.35 | THB 0.8535 | THB 1.14 | +13.4% | 37.7B | 243 |
| 2013 | THB 0.7983 | THB 1.50 | THB 0.7466 | THB 1.00 | +25.7% | 41.9B | 243 |
| 2012 | THB 0.3074 | THB 0.8131 | THB 0.2913 | THB 0.7983 | +164.7% | 48.9B | 240 |
| 2011 | THB 0.2931 | THB 0.5689 | THB 0.2049 | THB 0.3016 | +4.9% | 75.5B | 232 |
| 2010 | THB 0.0672 | THB 0.3219 | THB 0.0562 | THB 0.2874 | +327.6% | 47.3B | 240 |
| 2009 | THB 0.0521 | THB 0.0796 | THB 0.0398 | THB 0.0672 | +28.9% | 9.1B | 215 |
| 2008 | THB 0.0489 | THB 0.0648 | THB 0.0208 | THB 0.0521 | +6.6% | 17.7B | 242 |
| 2007 | THB 0.0496 | THB 0.0758 | THB 0.0437 | THB 0.0489 | -6.0% | 4.7B | 246 |
| 2006 | THB 0.0544 | THB 0.0780 | THB 0.0449 | THB 0.0520 | -4.3% | 18.9B | 259 |
| 2005 | THB 0.0768 | THB 0.1064 | THB 0.0437 | THB 0.0544 | -28.1% | 20.7B | 245 |
| 2004 | THB 0.1643 | THB 0.2163 | THB 0.0603 | THB 0.0756 | -54.0% | 40.5B | 262 |
| 2003 | THB 0.0236 | THB 0.1844 | THB 0.0225 | THB 0.1643 | +595.0% | 30.4B | 261 |
| 2002 | THB 0.0414 | THB 0.0792 | THB 0.0225 | THB 0.0236 | -42.9% | 15.8B | 261 |
| 2001 | THB 0.0969 | THB 0.1394 | THB 0.0307 | THB 0.0414 | -57.3% | 12.8B | 261 |
| 2000 | THB 0.3191 | THB 0.4018 | THB 0.0945 | THB 0.0969 | n/a | 7.7B | 259 |
JAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6300 | -7.4% |
| October 2026 | THB 0.6800 | -11.7% |
| September 2026 | THB 0.7700 | -14.4% |
| August 2026 | THB 0.9000 | -17.4% |
| July 2026 | THB 1.09 | -3.5% |
| June 2026 | THB 1.13 | +2.7% |
| May 2026 | THB 1.10 | -2.7% |
| April 2026 | THB 1.13 | -0.9% |
| March 2026 | THB 1.14 | -13.6% |
| February 2026 | THB 1.32 | +3.1% |
| January 2026 | THB 1.28 | -4.5% |
| December 2025 | THB 1.34 | -2.2% |
About the JAS data
Daily bars. 6,560 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AJAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- J JAS Asset Public Company Limited
- J-R JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
- JAK-R Jakpaisan Estate Public Company Limited
- JAS-R Jasmine International Public Company Limited
- JCK JCK International Public Company Limited
- JCK-R JCK International Public Company Limited
- JCT Jack Chia Industries (Thailand) Public Company Limited
Common questions
JAS share price history
