Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.000	17.400	16.800	17.100	15.867	7,353,744
2023-10-27	17.000	17.300	16.500	17.300	16.052	13,726,380
2023-10-26	17.600	17.600	16.500	16.500	15.310	18,427,551
2023-10-25	17.600	18.200	17.600	17.800	16.516	13,103,250
2023-10-24	18.000	18.000	17.300	17.300	16.052	15,770,750
2023-10-20	18.800	18.800	17.900	17.900	16.609	14,849,070
2023-10-19	18.500	19.100	18.500	18.800	17.444	9,864,207
2023-10-18	19.800	20.000	18.700	18.700	17.351	22,649,080
2023-10-17	19.800	20.200	19.700	19.900	18.465	18,314,369
2023-10-16	19.900	20.600	19.100	19.500	18.094	35,548,219
2023-10-12	22.000	22.200	21.000	21.000	19.486	22,434,150
2023-10-11	21.600	22.100	21.500	21.900	20.321	14,421,410
2023-10-10	22.600	22.700	21.400	21.400	19.857	26,149,740
2023-10-09	23.000	23.100	21.100	22.000	20.413	53,160,488
2023-10-06	23.300	24.200	22.900	23.300	21.620	39,781,738
2023-10-05	22.400	23.400	22.300	23.100	21.434	25,624,320
2023-10-04	21.500	22.500	21.400	22.300	20.692	15,386,780
2023-10-03	22.100	22.200	21.600	21.700	20.135	22,452,430
2023-10-02	23.100	23.200	22.400	22.400	20.785	19,350,240
2023-09-29	22.700	23.400	22.500	22.800	21.156	25,778,141
2023-09-28	22.600	23.100	22.500	22.500	20.877	22,483,990
2023-09-27	22.400	22.700	22.200	22.500	20.877	12,172,880
2023-09-26	23.100	23.800	22.200	22.400	20.785	32,659,789
2023-09-25	24.100	24.100	23.200	23.200	21.527	22,064,211
2023-09-22	22.700	24.100	22.600	23.900	22.176	30,696,721
2023-09-21	22.800	23.200	22.700	22.800	21.156	14,219,450
2023-09-20	23.300	23.300	22.700	22.900	21.249	12,545,180
2023-09-19	22.600	23.500	22.500	23.200	21.527	18,752,400
2023-09-18	22.900	23.200	22.500	22.500	20.877	14,404,440
2023-09-15	23.300	23.600	22.900	23.100	21.434	17,924,420
2023-09-14	22.300	23.300	22.200	23.100	21.434	19,238,740
2023-09-13	23.700	23.800	22.500	22.500	20.877	33,606,441
2023-09-12	24.300	24.400	23.800	23.800	22.084	9,787,121
2023-09-11	24.300	24.600	24.000	24.100	22.362	21,223,850
2023-09-08	24.400	24.600	23.400	23.900	22.176	27,388,830
2023-09-07	24.700	24.900	24.300	24.300	22.548	22,473,570
2023-09-06	24.200	25.000	23.900	24.700	22.919	50,174,551
2023-09-05	23.100	24.300	23.100	24.000	22.269	27,961,760
2023-09-04	23.600	23.900	23.000	23.200	21.527	19,077,779
2023-09-01	23.900	24.200	23.000	23.200	21.527	29,156,180
2023-08-31	24.300	25.250	23.500	24.000	22.269	60,640,969
2023-08-30	22.400	24.400	22.300	24.000	22.269	59,983,102
2023-08-29	22.500	22.600	21.900	22.200	20.599	16,720,600
2023-08-28	22.300	22.900	22.200	22.400	20.785	34,444,488
2023-08-25	21.300	22.600	21.200	22.300	20.692	43,499,238
2023-08-24	21.400	21.600	21.000	21.200	19.671	23,895,320
2023-08-23	20.300	21.700	20.300	21.300	19.764	58,930,887
2023-08-22	20.300	20.500	19.700	20.200	18.743	36,613,781
2023-08-21	19.900	20.400	19.600	20.000	18.558	28,042,711
2023-08-18	19.600	19.900	19.100	19.400	18.001	27,130,971
2023-08-17	18.100	20.500	18.000	19.800	18.372	72,388,867
2023-08-16	18.400	18.700	17.700	18.100	16.795	44,164,520
2023-08-15	18.300	18.700	17.800	18.300	16.980	31,724,721
2023-08-11	16.800	18.200	16.600	18.100	16.795	79,471,312
2023-08-10	16.200	16.900	16.100	16.200	15.032	27,178,410
2023-08-09	15.800	16.300	15.500	16.200	15.032	16,645,320
2023-08-08	16.100	16.500	15.700	15.700	14.568	16,096,810
2023-08-07	16.100	16.200	15.600	15.900	14.753	10,715,580
2023-08-04	16.600	16.700	15.900	16.000	14.846	11,985,750
2023-08-03	16.700	16.800	16.300	16.400	15.217	10,576,040

← NewerPage 13 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.