Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.250	45.250	42.750	43.250	38.938	11,374,020
2022-11-04	44.750	45.500	44.750	45.000	40.513	2,213,317
2022-11-03	45.500	45.750	44.750	44.750	40.288	3,698,908
2022-11-02	46.500	46.500	45.750	45.750	41.189	2,075,230
2022-11-01	45.250	46.250	45.250	46.000	41.414	2,636,344
2022-10-31	46.750	46.750	45.000	45.250	40.738	4,273,831
2022-10-28	47.000	47.250	46.250	46.250	41.639	2,571,052
2022-10-27	47.000	47.500	46.750	47.000	42.314	1,599,539
2022-10-26	47.250	48.000	46.750	46.750	42.089	3,176,289
2022-10-25	47.250	47.500	46.750	47.000	42.314	2,489,389
2022-10-21	47.250	47.500	46.500	46.500	41.864	2,116,117
2022-10-20	46.000	47.250	46.000	47.250	42.539	3,524,207
2022-10-19	47.500	47.500	46.250	46.500	41.864	3,970,630
2022-10-18	46.250	47.500	46.250	47.250	42.539	5,328,538
2022-10-17	46.250	46.500	45.500	46.000	41.414	3,793,195
2022-10-12	44.750	46.500	44.500	46.000	41.414	4,519,377
2022-10-11	43.750	45.000	42.750	44.500	40.063	7,054,837
2022-10-10	44.750	45.000	43.750	43.750	39.388	7,734,787
2022-10-07	47.000	47.250	45.000	45.500	40.964	4,780,966
2022-10-06	47.250	47.750	46.250	46.750	42.089	4,073,869
2022-10-05	47.250	48.250	46.750	47.250	42.539	6,628,812
2022-10-04	46.250	47.000	45.250	46.500	41.864	9,221,949
2022-10-03	46.500	46.750	43.750	44.000	39.613	10,620,330
2022-09-30	45.750	47.250	45.750	46.500	41.864	6,640,670
2022-09-29	48.000	48.250	46.250	46.250	41.639	8,846,113
2022-09-28	47.500	48.250	46.500	47.500	42.764	9,748,901
2022-09-27	49.500	49.750	48.000	48.250	43.439	8,354,007
2022-09-26	49.750	50.000	49.000	49.250	44.340	5,954,234
2022-09-23	51.500	51.500	50.250	50.250	45.240	5,041,585
2022-09-22	50.250	51.750	50.000	51.500	46.365	7,044,441
2022-09-21	51.500	51.750	50.000	50.250	45.240	5,556,798
2022-09-20	51.500	52.000	51.500	51.500	46.365	3,630,981
2022-09-19	52.500	52.500	51.250	51.250	46.140	8,946,328
2022-09-16	53.500	53.750	52.500	52.750	47.491	5,694,286
2022-09-15	54.250	54.500	53.500	54.000	48.616	6,232,881
2022-09-14	53.000	53.750	53.000	53.750	48.391	4,810,656
2022-09-13	54.250	54.500	53.750	54.000	48.616	4,136,072
2022-09-12	54.250	54.750	54.000	54.000	48.616	7,272,890
2022-09-09	53.250	53.500	52.750	53.500	48.166	5,498,700
2022-09-08	52.750	53.500	52.500	52.750	47.491	7,436,090
2022-09-07	52.500	52.750	51.750	52.250	47.041	4,700,980
2022-09-06	51.750	53.000	51.000	52.500	47.266	6,790,686
2022-09-05	52.000	52.500	50.750	51.500	46.365	5,387,196
2022-09-02	53.000	53.000	52.000	52.250	47.041	5,975,799
2022-09-01	52.500	53.250	52.250	52.750	47.491	11,105,440
2022-08-31	51.500	52.500	50.750	52.000	46.815	7,702,595
2022-08-30	51.250	52.000	51.250	51.500	46.365	6,984,884
2022-08-29	51.000	51.500	50.500	51.000	45.915	10,013,590
2022-08-26	51.750	52.250	51.250	52.250	47.041	8,682,586
2022-08-25	50.500	51.750	50.250	51.750	46.590	10,854,080
2022-08-24	49.750	50.250	49.250	50.000	45.015	3,375,725
2022-08-23	49.000	50.250	49.000	50.250	44.835	6,231,441
2022-08-22	49.000	49.500	48.750	49.000	43.719	4,123,656
2022-08-19	50.750	50.750	49.000	49.250	43.943	5,529,455
2022-08-18	49.500	51.000	49.500	50.500	45.058	3,925,754
2022-08-17	49.750	50.250	48.750	49.750	44.389	5,458,533
2022-08-16	51.000	51.250	49.250	49.500	44.166	6,599,255
2022-08-15	50.750	51.250	50.250	50.750	45.281	5,636,966
2022-08-11	51.500	53.250	50.000	50.500	45.058	20,173,221
2022-08-10	50.250	51.250	50.000	51.000	45.504	6,074,473

← NewerPage 17 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.