SET · JMT-R · stock
JMT Network Services Public Company Limited (JMT-R) stock price history
Every SET trading session of JMT Network Services Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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.
JMT-R adjusted close, 2017 to 2026
- THB 79.02
- All time high, 2022
- THB 35.81
- 52 week high, THB 35.11 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
JMT-R key facts
- JMT Network Services Public Company Limited (JMT-R) closed at THB 35.81 on Sep 28, 2026 on SET.
- JMT-R's all time high close is THB 79.02, set on Apr 27, 2022; its all time low close is THB 7.95 on Oct 24, 2018.
- JMT-R's 52 week range is THB 35.11 to THB 35.81.
- JMT-R returned +2.0% over the year to Sep 28, 2026 and -10.5% over five years.
- Since Apr 3, 2017 JMT-R returned +303%, +15.8% a year compounded.
- JMT-R's deepest drawdown was -60.6% from Apr 27, 2022 to Jul 13, 2023.
- DataCedar holds 2,309 daily sessions of JMT-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JMT-R price chart, 2017 to 2026
JMT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.8% |
| 6 months | +0.8% |
| Year to date | +2.0% |
| 1 year | +2.0% |
| 3 years | +6.0% |
| 5 years | -10.5% |
| 10 years | n/a |
| Since Apr 3, 2017 | +302.7% |
| Compound annual growth, 9.5 years | +15.8% |
JMT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 79.02 on Apr 27, 2022
- All time low close
- THB 7.95 on Oct 24, 2018
- 52 week high
- THB 35.81 on Aug 24, 2026
- 52 week low
- THB 35.11 on Sep 29, 2025
- Deepest drawdown
- -60.6% from Apr 27, 2022 to Jul 13, 2023, not yet recovered
- Best single session
- +13.4% on Aug 25, 2020
- Worst single session
- -13.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 1.4%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2017
- 4.0×
- Best calendar year
- 2019, +94%
- Worst calendar year
- 2023, -46%
JMT-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 35.11 | THB 35.81 | THB 35.11 | THB 35.81 | +2.0% | 0 | 186 |
| 2025 | THB 34.60 | THB 35.11 | THB 34.60 | THB 35.11 | +1.5% | 0 | 242 |
| 2024 | THB 33.77 | THB 34.60 | THB 33.77 | THB 34.60 | +2.5% | 0 | 243 |
| 2023 | THB 62.92 | THB 64.53 | THB 30.36 | THB 33.77 | -46.3% | 275.1M | 243 |
| 2022 | THB 62.79 | THB 80.81 | THB 54.16 | THB 62.92 | +2.7% | 607.4M | 241 |
| 2021 | THB 30.95 | THB 63.09 | THB 29.92 | THB 61.29 | +87.2% | 368.5M | 241 |
| 2020 | THB 16.93 | THB 33.42 | THB 9.11 | THB 32.74 | +91.6% | 325.2M | 243 |
| 2019 | THB 9.04 | THB 19.65 | THB 7.98 | THB 17.09 | +93.7% | 134.5M | 244 |
| 2018 | THB 11.71 | THB 15.56 | THB 7.82 | THB 8.82 | -26.8% | 29M | 245 |
| 2017 | THB 8.89 | THB 13.81 | THB 7.98 | THB 12.05 | n/a | 21.1M | 181 |
JMT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 35.81 | 0.0% |
| August 2026 | THB 35.81 | +0.8% |
| July 2026 | THB 35.54 | 0.0% |
| June 2026 | THB 35.54 | 0.0% |
| May 2026 | THB 35.54 | 0.0% |
| April 2026 | THB 35.54 | 0.0% |
| March 2026 | THB 35.54 | +1.2% |
| February 2026 | THB 35.11 | 0.0% |
| January 2026 | THB 35.11 | 0.0% |
| December 2025 | THB 35.11 | 0.0% |
| November 2025 | THB 35.11 | 0.0% |
| October 2025 | THB 35.11 | 0.0% |
About the JMT-R data
Daily bars. 2,309 sessions from Apr 3, 2017 to Sep 28, 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 Sep 28, 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 Apr 3, 2017, 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/JMT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JLMAG80 JL Mag Rare-Earth Co., Ltd.
- JMART Jaymart Group Holdings Public Company Limited
- JMART-R Jaymart Group Holdings Public Company Limited
- JMT JMT Network Services Public Company Limited
- JPARK Jenkongklai Public Company Limited
- JR J.R.W. Utility Public Company Limited
- JR-R J.R.W. Utility Public Company Limited
- JSP JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd.
Common questions
JMT-R share price history
