Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	37.750	38.250	37.250	37.500	33.761	5,379,093
2023-02-01	37.500	38.000	37.250	37.500	33.761	4,039,787
2023-01-31	36.500	37.750	36.500	37.250	33.536	7,880,561
2023-01-30	37.250	38.000	36.500	37.000	33.311	9,743,425
2023-01-27	36.000	37.500	36.000	37.250	33.536	14,613,190
2023-01-26	37.750	38.000	35.250	35.500	31.961	35,425,031
2023-01-25	39.000	39.250	37.750	37.750	33.986	10,450,740
2023-01-24	39.500	39.500	38.500	38.750	34.887	7,941,829
2023-01-23	39.250	39.750	39.000	39.000	35.112	8,102,850
2023-01-20	40.000	40.000	38.500	39.000	35.112	21,526,650
2023-01-19	41.250	41.250	39.500	40.000	36.012	16,857,980
2023-01-18	41.500	41.750	40.750	41.000	36.912	6,266,139
2023-01-17	41.750	42.250	41.000	41.250	37.137	5,011,014
2023-01-16	42.500	42.750	41.750	41.750	37.587	6,450,197
2023-01-13	42.500	43.500	42.000	42.500	38.263	10,655,140
2023-01-12	42.250	42.750	41.750	42.500	38.263	4,643,436
2023-01-11	42.250	42.500	41.750	42.250	38.038	5,769,834
2023-01-10	41.750	42.750	41.500	42.000	37.812	9,751,872
2023-01-09	40.500	42.000	40.250	41.500	37.362	10,986,570
2023-01-06	40.000	40.500	40.000	40.250	36.237	3,114,955
2023-01-05	40.750	40.750	40.000	40.000	36.012	4,334,246
2023-01-04	41.250	41.500	40.500	40.750	36.687	3,468,028
2023-01-03	40.750	41.250	40.750	41.000	36.912	3,095,538
2022-12-30	41.250	41.750	40.750	40.750	36.687	6,010,236
2022-12-29	40.750	41.500	40.750	41.500	37.362	5,183,726
2022-12-28	40.500	41.500	40.250	41.000	36.912	6,159,673
2022-12-27	39.500	40.750	39.500	40.500	36.462	5,562,905
2022-12-26	39.500	39.750	39.250	39.500	35.562	2,560,473
2022-12-23	40.250	40.250	39.000	39.250	35.337	6,170,257
2022-12-22	40.750	40.750	40.250	40.500	36.462	1,428,333
2022-12-21	40.500	41.000	40.250	40.250	36.237	2,795,135
2022-12-20	41.000	41.500	39.500	40.000	36.012	7,189,408
2022-12-19	40.750	41.500	40.750	41.000	36.912	3,310,931
2022-12-16	40.500	41.000	40.000	40.750	36.687	5,058,233
2022-12-15	42.000	42.000	40.500	40.500	36.462	10,760,770
2022-12-14	42.250	42.500	42.000	42.250	38.038	1,948,040
2022-12-13	42.750	42.750	41.750	42.000	37.812	3,500,724
2022-12-09	42.250	43.000	41.500	42.500	38.263	7,853,409
2022-12-08	42.750	42.750	41.750	42.250	38.038	5,930,394
2022-12-07	43.250	43.500	42.000	42.500	38.263	8,173,156
2022-12-06	44.000	44.000	42.750	43.250	38.938	3,963,473
2022-12-02	44.500	44.500	43.750	44.000	39.613	3,470,404
2022-12-01	44.250	45.000	44.250	44.250	39.838	9,215,416
2022-11-30	42.000	44.000	41.500	43.750	39.388	11,619,280
2022-11-29	42.750	42.750	41.750	42.000	37.812	6,190,903
2022-11-28	42.500	42.750	42.000	42.750	38.488	2,654,924
2022-11-25	43.250	43.750	43.000	43.000	38.713	4,131,741
2022-11-24	42.750	43.750	42.500	43.000	38.713	7,305,029
2022-11-23	41.500	42.500	41.250	42.000	37.812	4,736,317
2022-11-22	44.250	44.500	40.000	41.000	36.912	24,928,539
2022-11-21	44.250	44.500	43.250	44.000	39.613	3,662,164
2022-11-18	45.000	45.500	43.750	44.000	39.613	7,105,068
2022-11-17	45.500	45.750	45.000	45.250	40.738	3,964,024
2022-11-16	47.000	47.000	46.000	46.000	41.414	4,224,789
2022-11-15	47.250	48.250	47.250	47.500	42.764	2,890,216
2022-11-14	47.500	48.000	47.000	47.500	42.764	2,506,877
2022-11-11	48.000	48.250	47.500	47.500	42.764	10,749,980
2022-11-10	45.750	47.000	45.750	46.500	41.864	6,150,363
2022-11-09	46.250	47.250	45.500	45.500	40.964	12,184,730
2022-11-08	43.500	44.750	43.500	44.000	39.613	3,771,405

← NewerPage 16 of 21 · 1,217 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.