SET · JTS · stock
Jasmine Technology Solution Public Company Limited (JTS) stock price history
Every SET trading session of Jasmine Technology Solution Public Company Limited from Sep 18, 2006 to Sep 28, 2026: 4,894 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.
JTS adjusted close, 2006 to 2026
- THB 586.00
- All time high, 2022
- THB 93.50
- 52 week high, THB 19.90 low
- 4,894
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JTS key facts
- Jasmine Technology Solution Public Company Limited (JTS) closed at THB 24.30 on Sep 28, 2026 on SET.
- JTS's all time high close is THB 586.00, set on Apr 22, 2022; its all time low close is THB 0.3589 on Nov 24, 2008.
- JTS's 52 week range is THB 19.90 to THB 93.50.
- JTS returned -16.2% over the year to Sep 28, 2026 and -55.8% over five years.
- Over ten years JTS returned +1,550%, +32.4% a year compounded.
- JTS's deepest drawdown was -96.6% from Apr 25, 2022 to Sep 18, 2026.
- DataCedar holds 4,894 daily sessions of JTS history from Sep 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JTS price chart, 2006 to 2026
JTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -25.8% |
| 6 months | -53.3% |
| Year to date | -62.2% |
| 1 year | -16.2% |
| 3 years | -16.2% |
| 5 years | -55.8% |
| 10 years | +1,550% |
| Since Sep 18, 2006 | +1,197% |
| Compound annual growth, 20.0 years | +13.6% |
JTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 586.00 on Apr 22, 2022
- All time low close
- THB 0.3589 on Nov 24, 2008
- 52 week high
- THB 93.50 on Feb 27, 2026
- 52 week low
- THB 19.90 on Sep 18, 2026
- Deepest drawdown
- -96.6% from Apr 25, 2022 to Sep 18, 2026, not yet recovered
- Best single session
- +50.0% on Sep 25, 2008
- Worst single session
- -30.0% on Jun 20, 2022
- Volatility, 1 year annualised
- 80.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2006
- 13.0×
- Best calendar year
- 2021, +6,688%
- Worst calendar year
- 2022, -66%
JTS 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. 2006 starts on Sep 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 64.50 | THB 93.50 | THB 19.90 | THB 24.30 | -62.2% | 189.2M | 186 |
| 2025 | THB 66.25 | THB 67.50 | THB 22.10 | THB 64.25 | -2.7% | 212.5M | 242 |
| 2024 | THB 89.75 | THB 93.50 | THB 49.50 | THB 66.00 | -25.0% | 311.6M | 243 |
| 2023 | THB 44.00 | THB 88.50 | THB 23.20 | THB 88.00 | +100.0% | 390.9M | 243 |
| 2022 | THB 130.50 | THB 594.00 | THB 28.25 | THB 44.00 | -66.4% | 381.2M | 241 |
| 2021 | THB 1.89 | THB 150.00 | THB 1.81 | THB 131.00 | +6,688% | 435.6M | 241 |
| 2020 | THB 1.01 | THB 3.62 | THB 0.5000 | THB 1.93 | +89.2% | 239.8M | 243 |
| 2019 | THB 1.36 | THB 1.79 | THB 0.9200 | THB 1.02 | -24.4% | 77.9M | 244 |
| 2018 | THB 1.70 | THB 2.16 | THB 1.31 | THB 1.35 | -20.1% | 184.3M | 245 |
| 2017 | THB 2.12 | THB 2.98 | THB 1.66 | THB 1.69 | -19.5% | 574.1M | 242 |
| 2016 | THB 1.08 | THB 2.48 | THB 1.07 | THB 2.10 | +89.3% | 3B | 244 |
| 2015 | THB 1.50 | THB 1.95 | THB 1.00 | THB 1.11 | -26.1% | 1.4B | 244 |
| 2014 | THB 1.38 | THB 1.82 | THB 1.23 | THB 1.50 | +9.8% | 785.4M | 245 |
| 2013 | THB 2.06 | THB 2.47 | THB 1.22 | THB 1.37 | -34.2% | 1.9B | 245 |
| 2012 | THB 1.24 | THB 2.32 | THB 1.14 | THB 2.08 | +67.5% | 5.1B | 245 |
| 2011 | THB 2.04 | THB 2.30 | THB 0.9770 | THB 1.24 | -38.7% | 1.5B | 244 |
| 2010 | THB 1.14 | THB 2.69 | THB 0.9956 | THB 2.03 | +77.2% | 2.7B | 244 |
| 2009 | THB 0.5007 | THB 1.27 | THB 0.5007 | THB 1.14 | +128.3% | 2.3B | 245 |
| 2008 | THB 1.01 | THB 1.23 | THB 0.3589 | THB 0.5007 | -50.2% | 714.7M | 247 |
| 2007 | THB 1.62 | THB 1.86 | THB 0.9517 | THB 1.00 | -41.4% | 329.7M | 246 |
| 2006 | THB 1.90 | THB 1.99 | THB 1.23 | THB 1.71 | n/a | 420.9M | 75 |
JTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 24.30 | -11.6% |
| August 2026 | THB 27.50 | -8.3% |
| July 2026 | THB 30.00 | -6.3% |
| June 2026 | THB 32.00 | -19.5% |
| May 2026 | THB 39.75 | -4.8% |
| April 2026 | THB 41.75 | -22.0% |
| March 2026 | THB 53.50 | -36.3% |
| February 2026 | THB 84.00 | +57.0% |
| January 2026 | THB 53.50 | -16.7% |
| December 2025 | THB 64.25 | +93.2% |
| November 2025 | THB 33.25 | +30.4% |
| October 2025 | THB 25.50 | -14.3% |
About the JTS data
Daily bars. 4,894 sessions from Sep 18, 2006 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 29, 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 Sep 18, 2006, 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/JTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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.
- JSP-R JSP Pharmaceutical Manufacturing (Thailand) Public Co., Ltd.
- JTS-R Jasmine Technology Solution Public Company Limited
- JUBILE Jubilee Enterprise Public Company Limited
- JUBILE-R Jubilee Enterprise Public Company Limited
- K Kingsmen C.M.T.I. Public Company Limited
Common questions
JTS share price history
