Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	49.500	50.750	49.250	50.250	44.835	5,836,182
2022-08-08	49.500	50.250	49.000	49.750	44.389	5,660,803
2022-08-05	49.500	50.250	49.250	49.500	44.166	5,709,770
2022-08-04	49.500	50.000	49.000	49.250	43.943	8,410,900
2022-08-03	49.500	49.750	48.500	49.250	43.943	8,539,808
2022-08-02	48.750	50.250	48.750	49.750	44.389	9,991,739
2022-08-01	48.000	49.750	48.000	49.500	44.166	10,096,510
2022-07-27	47.500	48.000	46.750	47.750	42.604	4,727,410
2022-07-26	47.750	48.250	47.250	47.500	42.381	3,610,571
2022-07-25	47.500	48.250	47.000	48.000	42.827	4,061,281
2022-07-22	47.250	48.000	46.750	47.750	42.604	10,366,870
2022-07-21	45.500	47.250	45.250	47.000	41.935	12,245,750
2022-07-20	44.250	45.750	44.250	45.250	40.374	11,136,840
2022-07-19	44.500	44.750	42.750	43.750	39.035	12,713,600
2022-07-18	45.000	45.250	44.250	44.500	39.704	6,297,079
2022-07-15	44.500	45.250	43.750	44.750	39.928	8,848,080
2022-07-14	44.000	45.250	43.750	44.000	39.258	9,370,270
2022-07-12	45.000	45.500	43.500	44.000	39.258	20,768,119
2022-07-11	45.750	45.750	44.750	45.500	40.597	6,839,206
2022-07-08	47.250	47.500	45.750	45.750	40.820	6,112,953
2022-07-07	45.250	46.750	45.000	46.750	41.712	10,821,050
2022-07-06	46.250	46.750	44.500	45.000	40.151	21,093,211
2022-07-05	51.000	51.250	46.750	46.750	41.712	24,126,221
2022-07-04	51.750	51.750	50.000	51.000	45.504	17,224,420
2022-07-01	51.000	52.250	49.250	51.750	46.173	18,258,689
2022-06-30	54.500	54.500	50.750	51.000	45.504	29,288,789
2022-06-29	55.000	55.250	53.500	54.000	48.181	5,889,916
2022-06-28	54.500	55.250	54.500	55.000	49.073	5,014,245
2022-06-27	54.750	56.000	54.250	55.000	49.073	10,163,440
2022-06-24	54.000	54.250	53.500	54.000	48.181	4,121,861
2022-06-23	54.000	54.250	53.250	53.750	47.958	4,918,605
2022-06-22	54.750	55.000	53.250	53.500	47.735	8,720,773
2022-06-21	53.750	55.250	53.500	55.000	49.073	8,345,384
2022-06-20	55.250	55.500	52.250	52.500	46.842	11,822,320
2022-06-17	54.500	56.000	53.500	55.500	49.519	10,720,290
2022-06-16	57.000	57.250	54.750	55.000	49.073	8,797,318
2022-06-15	56.000	56.500	55.000	56.250	50.188	5,894,369
2022-06-14	55.000	56.500	54.750	55.750	49.742	5,605,217
2022-06-13	56.250	56.750	55.250	55.250	49.296	6,846,740
2022-06-10	56.250	57.250	55.750	57.250	51.080	5,705,532
2022-06-09	58.250	58.250	56.000	56.500	50.411	12,080,070
2022-06-08	58.750	59.000	58.000	58.500	52.196	3,337,626
2022-06-07	59.750	59.750	58.250	58.250	51.973	5,271,342
2022-06-06	59.000	60.000	58.500	59.750	53.311	3,095,793
2022-06-02	59.250	60.000	58.500	59.000	52.642	5,952,201
2022-06-01	61.000	61.500	58.500	59.500	53.088	10,207,580
2022-05-31	61.000	61.250	60.500	60.750	54.203	4,844,328
2022-05-30	60.000	61.250	59.750	60.750	54.203	6,875,513
2022-05-27	59.750	59.750	58.750	59.500	53.088	17,255,740
2022-05-26	58.500	59.500	57.750	59.250	52.865	10,348,570
2022-05-25	56.250	59.000	56.250	58.500	52.196	13,193,970
2022-05-24	55.000	56.250	54.250	55.750	49.742	9,397,029
2022-05-23	54.750	56.000	54.500	54.750	48.850	7,077,539
2022-05-20	54.000	55.000	54.000	54.250	48.404	6,030,400
2022-05-19	52.750	54.250	52.750	53.000	47.288	9,491,500
2022-05-18	54.750	55.250	53.750	55.000	49.073	8,997,000
2022-05-17	52.250	55.250	52.000	55.000	49.073	11,957,100
2022-05-13	52.000	53.500	51.000	51.500	45.950	11,473,200
2022-05-12	53.750	54.250	51.250	51.250	45.727	15,416,100
2022-05-11	57.000	57.250	54.500	54.750	48.850	10,780,500

← NewerPage 18 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.