Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.000	14.300	14.000	14.000	12.990	5,257,396
2024-04-25	14.000	14.200	13.800	14.100	13.083	6,560,026
2024-04-24	14.100	14.200	14.000	14.100	13.083	5,938,709
2024-04-23	13.700	14.200	13.600	13.900	12.898	8,739,885
2024-04-22	13.800	13.800	13.500	13.700	12.712	10,721,200
2024-04-19	13.700	13.900	13.400	13.400	12.434	15,547,480
2024-04-18	14.500	14.600	14.000	14.200	13.176	9,187,826
2024-04-17	14.800	14.900	14.300	14.300	13.269	11,556,680
2024-04-11	15.300	15.400	14.900	15.100	14.011	10,091,760
2024-04-10	14.700	15.700	14.700	15.400	14.289	18,640,260
2024-04-09	14.100	14.700	14.100	14.700	13.640	8,281,814
2024-04-05	14.000	14.300	14.000	14.100	13.083	3,507,825
2024-04-04	14.300	14.400	14.000	14.200	13.176	4,683,277
2024-04-03	14.600	14.800	14.300	14.300	13.269	7,115,561
2024-04-02	14.800	14.800	14.500	14.700	13.640	6,413,956
2024-04-01	14.800	15.100	14.700	14.800	13.733	4,911,426
2024-03-29	14.900	14.900	14.600	14.700	13.640	4,089,935
2024-03-28	14.800	15.200	14.700	14.800	13.733	11,818,810
2024-03-27	14.700	14.900	14.600	14.700	13.640	4,428,254
2024-03-26	14.500	15.000	14.400	14.800	13.733	6,495,449
2024-03-25	14.400	14.700	14.200	14.400	13.362	3,652,297
2024-03-22	14.500	14.700	14.300	14.400	13.362	4,207,126
2024-03-21	14.500	14.700	14.500	14.700	13.640	6,007,537
2024-03-20	14.400	14.500	14.100	14.100	13.083	2,926,727
2024-03-19	14.500	14.700	14.200	14.300	13.269	5,163,660
2024-03-18	14.800	15.000	14.500	14.500	13.454	4,780,061
2024-03-15	15.100	15.100	14.800	14.800	13.733	4,358,046
2024-03-14	14.800	15.200	14.800	15.200	14.104	7,021,558
2024-03-13	14.900	15.300	14.800	14.800	13.733	7,133,548
2024-03-12	14.800	15.000	14.600	14.900	13.825	7,101,306
2024-03-11	14.400	14.800	14.400	14.700	13.640	6,391,917
2024-03-08	13.900	14.700	13.900	14.600	13.547	13,486,210
2024-03-07	14.000	14.300	13.700	13.800	12.805	6,706,019
2024-03-06	13.600	14.100	13.500	13.900	12.898	6,538,751
2024-03-05	13.400	13.800	13.300	13.700	12.712	7,093,495
2024-03-04	14.100	14.100	13.500	13.700	12.712	10,431,690
2024-03-01	14.200	14.600	14.100	14.100	13.083	6,589,945
2024-02-29	14.300	14.400	14.000	14.100	13.083	5,098,943
2024-02-28	14.700	15.000	14.100	14.200	13.176	12,754,390
2024-02-27	14.900	14.900	14.500	14.800	13.733	3,685,344
2024-02-23	15.300	15.400	14.800	14.800	13.733	7,170,770
2024-02-22	14.900	15.600	14.800	15.300	14.197	12,031,920
2024-02-21	14.500	15.000	14.500	14.800	13.733	8,375,737
2024-02-20	15.100	15.200	14.400	14.500	13.454	7,045,206
2024-02-19	15.000	15.300	15.000	15.000	13.918	5,584,270
2024-02-16	15.500	15.700	14.900	15.000	13.918	11,140,070
2024-02-15	15.700	15.900	15.400	15.500	14.382	11,251,530
2024-02-14	15.700	16.000	15.600	15.700	14.568	11,933,450
2024-02-13	16.100	16.400	15.700	15.900	14.753	29,201,410
2024-02-12	15.200	15.400	15.000	15.200	14.104	4,539,700
2024-02-09	15.100	15.500	15.100	15.100	14.011	6,713,842
2024-02-08	15.600	15.700	15.100	15.100	14.011	7,522,960
2024-02-07	15.600	15.900	15.300	15.600	14.475	15,116,470
2024-02-06	14.800	15.800	14.700	15.500	14.382	17,249,119
2024-02-05	14.900	15.100	14.700	14.800	13.733	10,183,360
2024-02-02	14.700	15.200	14.700	14.900	13.825	14,287,210
2024-02-01	14.300	14.700	14.300	14.400	13.362	9,050,222
2024-01-31	14.700	14.800	14.300	14.400	13.362	9,524,931
2024-01-30	15.000	15.300	14.800	14.800	13.733	8,116,355
2024-01-29	15.000	15.100	14.600	15.000	13.918	5,870,296

← NewerPage 11 of 21 · 1,216 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.