SET · JTS-R · stock
Jasmine Technology Solution Public Company Limited (JTS-R) stock price history
Every SET trading session of Jasmine Technology Solution Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 581.45
- All time high, 2022
- THB 77.50
- 52 week high, THB 20.10 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
JTS-R key facts
- Jasmine Technology Solution Public Company Limited (JTS-R) closed at THB 27.53 on Sep 28, 2026 on SET.
- JTS-R's all time high close is THB 581.45, set on Apr 27, 2022; its all time low close is THB 0.3547 on Nov 24, 2008.
- JTS-R's 52 week range is THB 20.10 to THB 77.50.
- JTS-R returned -10.6% over the year to Sep 28, 2026 and -52.1% over five years.
- Over ten years JTS-R returned +2,599%, +39.0% a year compounded.
- JTS-R's deepest drawdown was -96.4% from Apr 27, 2022 to Sep 17, 2026.
- DataCedar holds 3,546 daily sessions of JTS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JTS-R price chart, 2007 to 2026
JTS-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 | -4.8% |
| 3 months | -49.1% |
| 6 months | -49.1% |
| Year to date | -2.6% |
| 1 year | -10.6% |
| 3 years | -8.6% |
| 5 years | -52.1% |
| 10 years | +2,599% |
| Since Dec 28, 2007 | +2,673% |
| Compound annual growth, 18.8 years | +19.4% |
JTS-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 581.45 on Apr 27, 2022
- All time low close
- THB 0.3547 on Nov 24, 2008
- 52 week high
- THB 77.50 on Feb 27, 2026
- 52 week low
- THB 20.10 on Sep 17, 2026
- Deepest drawdown
- -96.4% from Apr 27, 2022 to Sep 17, 2026, not yet recovered
- Best single session
- +236.9% on Mar 17, 2021
- Worst single session
- -45.7% on Aug 25, 2026
- Volatility, 1 year annualised
- 92.8%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2007
- 27.7×
- Best calendar year
- 2021, +6,428%
- Worst calendar year
- 2022, -66%
JTS-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 28.27 | THB 77.50 | THB 20.10 | THB 27.53 | -2.6% | 7.9M | 186 |
| 2025 | THB 59.37 | THB 62.75 | THB 26.25 | THB 28.27 | -52.4% | 2.9M | 242 |
| 2024 | THB 30.13 | THB 69.00 | THB 30.13 | THB 59.37 | +97.0% | 99.6K | 243 |
| 2023 | THB 44.51 | THB 52.00 | THB 27.00 | THB 30.13 | -32.3% | 2.3M | 243 |
| 2022 | THB 130.57 | THB 594.00 | THB 28.50 | THB 44.51 | -65.9% | 21.3M | 241 |
| 2021 | THB 2.00 | THB 149.50 | THB 2.00 | THB 130.57 | +6,428% | 30.6M | 241 |
| 2020 | THB 0.9900 | THB 3.52 | THB 0.5500 | THB 2.00 | +102.0% | 6.2M | 243 |
| 2019 | THB 1.57 | THB 1.57 | THB 0.9300 | THB 0.9900 | -36.8% | 397.6K | 244 |
| 2018 | THB 1.71 | THB 2.14 | THB 1.43 | THB 1.57 | -7.3% | 1.9M | 245 |
| 2017 | THB 2.25 | THB 2.33 | THB 1.68 | THB 1.69 | +65.7% | 3.1M | 181 |
| 2013 | THB 1.02 | THB 1.02 | THB 1.02 | THB 1.02 | 0.0% | 0 | 11 |
| 2012 | THB 0.9700 | THB 1.02 | THB 0.9700 | THB 1.02 | +5.2% | 0 | 245 |
| 2011 | THB 0.8939 | THB 0.9700 | THB 0.8939 | THB 0.9700 | +8.5% | 0 | 244 |
| 2010 | THB 0.8413 | THB 0.8939 | THB 0.8413 | THB 0.8939 | +6.3% | 0 | 244 |
| 2009 | THB 0.4619 | THB 0.8908 | THB 0.4619 | THB 0.8413 | +82.1% | 1B | 245 |
| 2008 | THB 0.9994 | THB 1.22 | THB 0.3547 | THB 0.4619 | -53.5% | 704M | 247 |
| 2007 | THB 1.01 | THB 1.01 | THB 0.9929 | THB 0.9929 | n/a | 137.3K | 1 |
JTS-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 27.53 | -4.8% |
| August 2026 | THB 28.93 | -46.6% |
| July 2026 | THB 54.13 | 0.0% |
| June 2026 | THB 54.13 | 0.0% |
| May 2026 | THB 54.13 | 0.0% |
| April 2026 | THB 54.13 | 0.0% |
| March 2026 | THB 54.13 | -21.4% |
| February 2026 | THB 68.84 | +30.5% |
| January 2026 | THB 52.76 | +86.7% |
| December 2025 | THB 28.27 | 0.0% |
| November 2025 | THB 28.27 | 0.0% |
| October 2025 | THB 28.27 | -3.7% |
About the JTS-R data
Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- K-R Kingsmen C.M.T.I. Public Company Limited
Common questions
JTS-R share price history
