Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.000	15.200	14.800	14.800	13.733	6,302,458
2024-01-25	15.200	15.300	14.800	15.000	13.918	14,601,710
2024-01-24	14.600	15.400	14.000	15.400	14.289	38,352,910
2024-01-23	15.500	15.600	14.100	14.500	13.454	25,764,461
2024-01-22	16.100	16.100	15.400	15.400	14.289	9,806,177
2024-01-19	16.200	16.500	16.000	16.000	14.846	8,998,584
2024-01-18	16.300	16.500	15.900	16.100	14.939	10,001,160
2024-01-17	16.600	16.800	16.200	16.200	15.032	7,374,407
2024-01-16	16.600	16.700	16.300	16.600	15.403	5,850,425
2024-01-15	16.900	17.000	16.600	16.600	15.403	7,913,456
2024-01-12	16.700	16.900	16.400	16.900	15.681	19,073,250
2024-01-11	17.700	17.700	16.800	16.800	15.588	27,221,080
2024-01-10	17.700	17.900	17.500	17.700	16.424	6,504,816
2024-01-09	18.000	18.000	17.600	17.600	16.331	8,537,276
2024-01-08	18.100	18.400	17.700	17.700	16.424	19,925,971
2024-01-05	18.500	18.700	18.200	18.200	16.887	14,128,050
2024-01-04	18.500	18.600	17.900	18.500	17.166	25,436,199
2024-01-03	17.900	18.700	17.800	18.400	17.073	23,781,010
2024-01-02	17.400	18.100	17.300	18.000	16.702	13,135,610
2023-12-28	17.300	17.600	17.300	17.300	16.052	5,141,481
2023-12-27	17.600	17.700	17.100	17.300	16.052	11,279,390
2023-12-26	17.900	18.000	17.400	17.400	16.145	13,254,540
2023-12-25	18.000	18.100	17.800	17.900	16.609	8,211,136
2023-12-22	18.400	18.400	17.800	18.000	16.702	18,789,539
2023-12-21	17.900	18.400	17.800	18.400	17.073	14,644,170
2023-12-20	18.300	18.400	17.800	17.800	16.516	15,051,470
2023-12-19	18.100	18.400	17.900	18.200	16.887	12,236,170
2023-12-18	17.800	18.300	17.700	18.000	16.702	13,795,190
2023-12-15	18.300	18.400	17.800	17.900	16.609	19,168,449
2023-12-14	17.900	18.400	17.800	18.200	16.887	19,061,580
2023-12-13	18.300	18.500	17.400	17.500	16.238	26,611,141
2023-12-12	19.000	19.200	18.300	18.500	17.166	32,349,789
2023-12-08	17.900	19.000	17.900	19.000	17.630	35,248,770
2023-12-07	17.800	18.000	17.700	17.800	16.516	7,352,068
2023-12-06	17.900	18.100	17.700	18.000	16.702	15,192,510
2023-12-04	17.900	18.300	17.600	17.700	16.424	14,122,400
2023-12-01	17.800	18.200	17.600	17.900	16.609	16,802,051
2023-11-30	18.000	18.200	17.400	17.700	16.424	15,923,090
2023-11-29	18.200	18.400	17.700	17.900	16.609	18,321,119
2023-11-28	17.800	18.300	17.700	18.200	16.887	15,387,020
2023-11-27	17.100	17.700	16.800	17.500	16.238	13,478,040
2023-11-24	17.700	18.200	17.200	17.200	15.960	22,735,730
2023-11-23	17.200	18.000	17.000	17.800	16.516	22,967,420
2023-11-22	16.900	17.300	16.700	17.100	15.867	19,393,199
2023-11-21	16.500	17.100	16.300	16.900	15.681	29,221,609
2023-11-20	15.400	16.600	15.400	16.600	15.403	36,792,480
2023-11-17	14.900	15.400	14.600	15.200	14.104	33,245,480
2023-11-16	15.200	16.100	14.900	15.300	14.197	43,815,941
2023-11-15	15.200	15.500	14.800	15.400	14.289	47,281,898
2023-11-14	14.300	14.800	13.700	14.700	13.640	59,650,000
2023-11-13	15.900	15.900	13.500	14.100	13.083	124,700,797
2023-11-10	17.500	18.000	15.000	15.300	14.197	78,307,844
2023-11-09	19.200	19.200	17.800	18.600	17.259	18,769,461
2023-11-08	19.000	19.400	18.800	19.100	17.723	8,560,468
2023-11-07	18.600	19.300	18.500	18.900	17.537	13,160,880
2023-11-06	19.600	19.700	18.900	18.900	17.537	12,796,690
2023-11-03	19.100	19.200	18.600	19.000	17.630	16,024,820
2023-11-02	17.500	19.300	17.400	18.800	17.444	29,462,600
2023-11-01	16.600	17.200	16.400	17.000	15.774	13,095,490
2023-10-31	17.100	17.200	16.200	16.400	15.217	12,031,230

← NewerPage 12 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.