Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	18.400	19.300	18.100	19.100	17.723	20,196,820
2023-05-02	19.800	20.200	18.300	18.700	17.351	30,425,619
2023-04-28	19.200	20.600	19.000	19.800	18.372	46,240,770
2023-04-27	18.300	18.700	17.800	18.600	17.259	15,271,830
2023-04-26	17.500	18.600	17.500	18.400	17.073	26,931,430
2023-04-25	19.400	19.400	17.400	17.400	16.145	43,372,379
2023-04-24	19.200	19.900	19.200	19.400	18.001	18,650,699
2023-04-21	19.100	19.600	18.800	19.100	17.723	23,224,580
2023-04-20	19.800	20.200	19.100	19.200	17.815	30,470,670
2023-04-19	21.700	21.700	19.600	19.600	18.187	45,497,031
2023-04-18	22.000	22.000	21.500	21.700	20.135	7,109,515
2023-04-17	21.300	22.000	21.100	21.900	20.321	13,348,630
2023-04-12	21.800	21.900	21.000	21.200	19.671	14,394,240
2023-04-11	21.800	22.000	21.500	21.700	20.135	8,006,720
2023-04-10	21.800	22.500	21.700	22.200	19.987	11,011,200
2023-04-07	21.500	22.100	21.400	21.700	19.536	9,430,196
2023-04-05	22.400	22.600	21.100	21.300	19.176	23,658,811
2023-04-04	23.200	23.300	22.200	22.400	20.167	17,306,980
2023-04-03	23.100	23.300	22.700	23.200	20.887	8,697,724
2023-03-31	23.300	23.500	22.800	22.900	20.617	9,497,894
2023-03-30	24.000	24.000	23.200	23.200	20.887	17,413,561
2023-03-29	23.900	24.200	23.700	24.000	21.607	17,157,270
2023-03-28	23.100	24.100	22.900	23.800	21.427	25,428,980
2023-03-27	23.100	23.300	22.100	23.100	20.797	29,945,061
2023-03-24	23.300	23.600	22.900	23.100	20.797	15,120,590
2023-03-23	22.900	23.400	22.600	23.300	20.977	25,657,580
2023-03-22	24.400	24.400	22.600	22.900	20.617	50,174,078
2023-03-21	23.500	25.250	23.500	24.600	22.147	40,040,328
2023-03-20	22.500	23.500	22.500	23.300	20.977	37,126,340
2023-03-17	22.400	22.900	22.100	22.400	20.167	39,158,059
2023-03-16	21.900	22.300	21.200	22.000	19.807	54,421,930
2023-03-15	23.300	23.400	21.300	21.400	19.266	63,665,359
2023-03-14	22.700	23.500	22.700	23.000	20.707	23,541,051
2023-03-13	23.400	23.700	22.300	22.500	20.257	47,000,738
2023-03-10	24.800	25.250	23.700	23.800	21.427	31,515,070
2023-03-09	26.500	27.000	24.800	25.250	22.733	28,249,480
2023-03-08	27.000	27.000	25.750	26.500	23.858	18,841,420
2023-03-07	27.000	27.750	27.000	27.000	24.308	8,514,272
2023-03-03	27.000	27.250	26.250	26.750	24.083	7,900,003
2023-03-02	27.500	28.000	26.500	26.750	24.083	14,881,850
2023-03-01	28.500	28.500	27.500	27.500	24.758	6,432,321
2023-02-28	28.250	28.750	27.750	28.250	25.433	10,426,480
2023-02-27	27.750	28.500	27.000	28.000	25.208	8,636,469
2023-02-24	28.750	29.000	27.750	27.750	24.983	16,819,170
2023-02-23	29.000	29.250	28.500	29.000	26.109	11,137,270
2023-02-22	28.500	29.500	28.250	28.750	25.884	22,856,770
2023-02-21	29.500	29.500	28.250	28.750	25.884	25,960,480
2023-02-20	28.750	29.750	28.250	29.250	26.334	59,972,500
2023-02-17	28.500	29.000	25.750	27.250	24.533	64,672,273
2023-02-16	29.250	30.750	28.000	29.500	26.559	69,203,820
2023-02-15	31.750	31.750	28.500	28.500	25.658	52,678,770
2023-02-14	33.750	35.000	31.000	31.500	28.359	40,826,953
2023-02-13	34.500	34.750	33.000	33.250	29.935	14,577,300
2023-02-10	35.250	35.500	34.500	34.500	31.060	7,973,040
2023-02-09	35.500	35.750	33.750	35.500	31.961	23,786,910
2023-02-08	37.000	37.000	35.500	35.500	31.961	9,325,750
2023-02-07	37.250	37.500	36.500	36.750	33.086	8,468,235
2023-02-06	37.250	37.500	36.750	37.250	33.536	3,182,743
2023-02-03	37.750	37.750	37.000	37.250	33.536	4,467,158
2023-02-02	37.750	38.250	37.250	37.500	33.761	5,379,093

← NewerPage 15 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.