Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	54.000	57.750	53.750	57.500	51.303	13,011,400
2022-05-09	55.500	56.500	53.750	54.250	48.404	15,924,800
2022-05-06	56.000	57.500	55.750	57.000	50.857	13,952,500
2022-05-05	61.000	61.250	57.250	58.000	51.750	18,205,699
2022-05-03	62.000	62.500	60.250	60.750	54.203	16,291,400
2022-04-29	61.750	62.500	61.250	62.500	55.765	8,524,900
2022-04-28	60.250	61.500	60.000	61.500	54.872	5,980,900
2022-04-27	60.000	60.500	59.500	60.250	53.757	6,375,900
2022-04-26	61.750	62.500	59.500	60.500	53.980	14,533,200
2022-04-25	60.000	61.750	59.750	61.500	54.872	8,718,400
2022-04-22	60.000	61.000	59.750	60.750	54.203	5,180,700
2022-04-21	59.500	60.750	59.500	60.250	53.757	7,047,300
2022-04-20	62.250	62.250	59.000	59.250	52.865	18,029,301
2022-04-19	61.500	62.500	61.250	61.750	55.095	5,491,500
2022-04-18	63.250	63.500	61.500	62.250	54.596	8,193,700
2022-04-12	60.250	64.000	60.250	63.250	55.473	21,016,699
2022-04-11	60.750	61.250	59.750	61.000	53.500	6,313,100
2022-04-08	61.000	61.500	60.000	61.250	53.719	5,248,800
2022-04-07	60.500	60.750	59.500	60.750	53.280	9,542,900
2022-04-05	61.250	61.750	60.250	60.750	53.280	9,930,000
2022-04-04	60.500	61.000	60.000	60.750	53.280	6,889,000
2022-04-01	59.250	60.250	58.750	60.000	52.622	13,016,000
2022-03-31	58.250	59.500	58.000	59.250	51.965	12,711,900
2022-03-30	58.250	60.000	57.750	58.000	50.868	20,784,900
2022-03-29	56.750	59.000	56.500	58.000	50.868	32,525,600
2022-03-28	55.000	56.000	55.000	56.000	49.114	3,886,400
2022-03-25	55.500	55.750	54.750	55.000	48.237	3,290,800
2022-03-24	55.500	56.000	55.250	55.500	48.676	3,208,868
2022-03-23	55.000	56.250	55.000	55.750	48.895	6,668,578
2022-03-22	55.000	55.500	54.500	54.500	47.799	4,003,300
2022-03-21	55.000	55.500	54.500	55.000	48.237	6,723,800
2022-03-18	54.000	54.750	53.500	54.750	48.018	10,085,700
2022-03-17	54.000	54.250	53.250	53.750	47.141	5,377,600
2022-03-16	52.750	54.250	52.750	53.750	47.141	10,181,100
2022-03-15	52.750	53.500	52.000	52.250	45.825	2,793,500
2022-03-14	52.750	53.000	52.250	52.500	46.045	1,907,900
2022-03-11	51.750	53.250	51.750	53.000	46.483	2,684,000
2022-03-10	53.250	53.750	52.250	52.250	45.825	5,444,700
2022-03-09	51.250	52.750	50.250	52.750	46.264	7,639,800
2022-03-08	51.250	52.000	48.750	50.750	44.510	12,454,800
2022-03-07	53.750	53.750	50.500	51.250	44.948	13,543,200
2022-03-04	55.000	56.000	54.250	54.750	48.018	4,583,600
2022-03-03	56.000	56.250	54.500	54.750	48.018	7,092,500
2022-03-02	56.250	56.250	55.250	55.500	48.676	6,940,800
2022-03-01	56.500	56.500	55.750	56.250	49.334	5,767,800
2022-02-28	54.250	56.500	53.500	56.500	49.553	13,462,900
2022-02-25	54.250	54.750	53.000	54.000	47.360	10,804,000
2022-02-24	54.500	55.000	52.000	52.750	46.264	17,658,699
2022-02-23	51.750	54.250	51.500	54.000	47.360	16,500,400
2022-02-22	50.250	50.750	49.250	50.750	44.510	4,153,000
2022-02-21	50.000	51.250	50.000	50.500	44.291	6,712,500
2022-02-18	50.500	51.000	49.750	49.750	43.633	5,398,300
2022-02-17	51.750	52.000	50.500	50.500	44.291	5,293,600
2022-02-15	50.250	51.750	50.250	51.500	45.168	5,453,500
2022-02-14	51.750	51.750	49.500	50.000	43.852	11,304,500
2022-02-11	52.000	53.000	51.500	52.000	45.606	5,464,200
2022-02-10	53.250	53.750	51.250	52.000	45.606	9,890,400
2022-02-09	52.750	53.750	52.500	52.750	46.264	7,869,700
2022-02-08	53.000	53.250	51.750	52.500	46.045	5,800,500
2022-02-07	53.500	54.000	52.750	53.000	46.483	3,886,800

← NewerPage 19 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.