Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.900	17.400	16.600	16.700	15.496	25,144,840
2023-07-31	17.000	17.100	16.700	17.000	15.774	16,669,010
2023-07-27	15.600	17.500	15.400	17.200	15.960	50,447,527
2023-07-26	15.800	16.000	15.200	15.400	14.289	12,786,530
2023-07-25	15.900	16.000	15.500	15.700	14.568	9,619,799
2023-07-24	16.300	16.300	15.600	15.700	14.568	18,496,221
2023-07-21	16.500	16.600	16.200	16.400	15.217	12,267,250
2023-07-20	17.300	17.400	16.300	16.500	15.310	29,927,840
2023-07-19	17.100	17.400	16.800	17.200	15.960	26,730,869
2023-07-18	16.400	17.500	16.400	16.900	15.681	27,866,631
2023-07-17	16.200	16.600	16.000	16.400	15.217	15,720,290
2023-07-14	16.000	16.700	15.900	16.400	15.217	22,030,510
2023-07-13	15.600	16.100	15.400	15.900	14.753	13,182,790
2023-07-12	16.500	16.500	15.300	15.400	14.289	29,960,020
2023-07-11	16.400	17.100	16.200	16.400	15.217	23,633,551
2023-07-10	16.300	16.500	15.900	16.200	15.032	12,919,450
2023-07-07	16.100	16.700	15.900	16.300	15.125	15,925,690
2023-07-06	16.600	16.800	16.200	16.400	15.217	19,536,910
2023-07-05	17.400	17.500	16.300	16.500	15.310	28,996,900
2023-07-04	17.100	18.000	16.800	17.600	16.331	41,206,301
2023-07-03	15.800	17.400	15.200	17.100	15.867	43,547,031
2023-06-30	15.700	16.400	15.300	15.900	14.753	46,731,910
2023-06-29	13.700	15.800	13.600	15.600	14.475	71,828,406
2023-06-28	13.700	13.900	13.200	13.600	12.619	31,204,311
2023-06-27	13.400	14.400	13.100	13.700	12.712	52,328,754
2023-06-26	15.900	15.900	13.100	13.100	12.155	108,758,203
2023-06-23	16.200	16.500	15.800	16.000	14.846	15,215,740
2023-06-22	16.800	16.800	15.600	16.100	14.939	35,908,281
2023-06-21	18.800	19.000	16.600	16.600	15.403	59,073,441
2023-06-20	19.200	19.200	18.600	18.700	17.351	15,909,120
2023-06-19	19.200	19.300	18.900	19.100	17.723	8,185,881
2023-06-16	19.500	19.600	19.000	19.300	17.908	11,282,970
2023-06-15	20.100	20.100	19.300	19.300	17.908	24,640,301
2023-06-14	20.100	20.500	19.900	20.100	18.650	16,423,961
2023-06-13	19.900	20.200	19.900	20.100	18.650	11,174,460
2023-06-12	19.900	20.300	19.800	19.900	18.465	17,730,461
2023-06-09	19.800	20.300	19.600	19.800	18.372	23,528,359
2023-06-08	19.300	19.400	18.900	19.300	17.908	13,152,640
2023-06-07	19.400	19.500	18.900	19.200	17.815	15,222,970
2023-06-06	20.000	20.100	19.200	19.300	17.908	14,112,450
2023-06-02	20.100	20.100	19.500	19.900	18.465	12,990,510
2023-06-01	20.300	20.500	19.900	20.100	18.650	14,570,510
2023-05-31	19.200	20.500	19.100	20.400	18.929	38,064,059
2023-05-30	19.300	19.500	19.000	19.300	17.908	11,349,980
2023-05-29	19.300	19.700	19.200	19.300	17.908	17,456,961
2023-05-26	20.900	21.100	19.000	19.100	17.723	55,517,688
2023-05-25	20.000	20.800	19.900	20.700	19.207	20,039,160
2023-05-24	20.100	20.500	19.800	20.000	18.558	19,388,330
2023-05-23	19.400	20.500	19.200	20.300	18.836	34,284,406
2023-05-22	18.800	19.400	18.400	19.400	18.001	14,887,250
2023-05-19	19.000	19.200	18.900	19.000	17.630	9,478,221
2023-05-18	19.300	19.500	18.800	19.000	17.630	13,635,540
2023-05-17	19.000	19.600	18.900	19.200	17.815	21,360,150
2023-05-16	18.200	19.500	18.200	19.100	17.723	29,611,590
2023-05-15	19.500	20.200	17.400	18.200	16.887	77,045,453
2023-05-12	19.800	20.400	19.200	20.300	18.836	23,643,869
2023-05-11	20.300	20.400	19.900	20.000	18.558	12,987,180
2023-05-10	19.600	21.000	19.600	20.300	18.836	30,172,660
2023-05-09	19.400	20.200	19.200	19.700	18.279	18,054,631
2023-05-08	19.100	19.600	18.600	19.300	17.908	13,506,100

← NewerPage 14 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.