Jay Mart Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.700	12.600	11.700	12.500	11.599	9,243,607
2024-07-25	12.100	12.100	11.500	11.700	10.856	7,374,411
2024-07-24	12.300	12.400	12.100	12.100	11.227	5,002,724
2024-07-23	12.800	12.900	12.000	12.300	11.413	6,098,244
2024-07-19	12.900	13.100	12.700	12.700	11.784	5,149,410
2024-07-18	13.100	13.200	12.800	13.000	12.063	4,532,069
2024-07-17	13.200	13.400	12.900	12.900	11.970	3,986,301
2024-07-16	13.400	13.500	13.000	13.100	12.155	5,486,797
2024-07-15	14.000	14.000	13.200	13.500	12.526	13,831,890
2024-07-12	14.300	14.400	14.100	14.300	13.269	5,663,154
2024-07-11	13.800	14.400	13.600	14.300	13.269	14,993,080
2024-07-10	13.800	13.800	13.500	13.600	12.619	4,634,471
2024-07-09	13.700	14.000	13.500	13.800	12.805	8,670,208
2024-07-08	13.000	13.600	13.000	13.600	12.619	7,474,761
2024-07-05	12.200	13.300	12.000	13.200	12.248	15,129,680
2024-07-04	12.000	12.400	12.000	12.300	11.413	10,496,320
2024-07-03	12.200	12.300	11.600	11.900	11.042	15,176,850
2024-07-02	12.900	12.900	12.000	12.100	11.227	15,083,870
2024-07-01	13.100	13.400	13.000	13.100	12.155	3,345,235
2024-06-28	13.500	13.500	12.700	13.000	12.063	10,981,630
2024-06-27	13.500	13.700	13.300	13.500	12.526	3,392,306
2024-06-26	13.600	13.900	13.500	13.700	12.712	4,181,876
2024-06-25	13.800	14.000	13.400	13.600	12.619	7,566,766
2024-06-24	13.300	13.700	13.300	13.700	12.712	6,477,199
2024-06-21	12.600	13.500	12.400	13.300	12.341	10,217,100
2024-06-20	12.900	13.100	12.600	12.700	11.784	10,771,590
2024-06-19	13.500	13.600	12.600	13.100	12.155	16,547,350
2024-06-18	13.800	13.900	13.500	13.500	12.526	11,402,560
2024-06-17	14.100	14.200	13.100	13.600	12.619	23,840,039
2024-06-14	13.700	14.200	13.600	14.100	13.083	19,879,311
2024-06-13	13.800	13.900	13.400	13.800	12.805	13,565,230
2024-06-12	13.500	14.000	13.300	13.800	12.805	25,094,689
2024-06-11	12.000	13.700	12.000	13.500	12.526	42,214,301
2024-06-10	12.000	12.300	11.800	11.900	11.042	7,765,185
2024-06-07	12.000	12.200	11.900	11.900	11.042	6,617,955
2024-06-06	12.300	12.700	11.900	12.000	11.135	12,300,410
2024-06-05	11.400	12.700	11.400	12.300	11.413	23,394,539
2024-06-04	12.500	12.600	11.100	11.200	10.392	25,636,170
2024-05-31	13.200	13.200	12.500	12.500	11.599	11,927,320
2024-05-30	13.100	13.200	12.900	13.100	12.155	5,275,516
2024-05-29	13.400	13.400	13.000	13.000	12.063	3,506,215
2024-05-28	13.300	13.400	13.200	13.400	12.434	2,367,053
2024-05-27	13.600	13.600	13.200	13.300	12.341	6,554,729
2024-05-24	13.300	13.600	13.300	13.500	12.526	3,763,152
2024-05-23	13.700	13.900	13.400	13.500	12.526	6,893,658
2024-05-21	13.800	13.900	13.500	13.700	12.712	5,304,194
2024-05-20	14.000	14.200	13.800	13.800	12.805	11,177,290
2024-05-17	13.400	14.000	13.400	13.800	12.805	19,271,289
2024-05-16	13.700	14.100	13.300	13.300	12.341	30,964,939
2024-05-15	12.900	13.100	12.600	13.100	12.155	8,805,795
2024-05-14	13.000	13.400	12.900	13.000	12.063	8,526,150
2024-05-13	13.100	13.300	12.800	12.900	11.970	7,447,834
2024-05-10	13.500	13.500	12.600	13.300	12.341	23,451,660
2024-05-09	14.200	14.200	13.200	13.300	12.341	20,719,430
2024-05-08	14.200	14.300	14.000	14.100	13.083	3,961,846
2024-05-07	14.200	14.600	14.100	14.200	13.176	7,389,195
2024-05-03	14.100	14.400	14.000	14.100	13.083	6,238,698
2024-05-02	14.000	14.500	13.900	14.000	12.990	8,904,567
2024-04-30	14.000	14.100	13.900	14.000	12.990	5,017,619
2024-04-29	14.200	14.300	13.800	14.000	12.990	6,894,443

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1350 THB
2025-11-24	0.1300 THB
2025-05-09	0.2300 THB
2024-09-30	0.2400 THB
2023-04-11	0.6600 THB
2022-08-24	0.4500 THB
2022-04-19	1.0600 THB
2021-08-23	0.4000 THB
2021-05-25	0.1500 THB
2021-04-20	0.2400 THB
2020-08-26	0.4500 THB
2020-04-15	0.2400 THB
2019-09-25	0.0322 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.