Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.600	11.700	11.300	11.500	11.500	14,798,161
2026-07-17	11.400	11.700	11.000	11.600	11.600	20,861,672
2026-07-16	12.000	12.000	11.500	11.600	11.600	25,663,197
2026-07-15	12.400	12.400	11.800	12.000	12.000	21,718,859
2026-07-14	12.200	12.800	11.800	12.300	12.300	40,838,754
2026-07-13	12.200	12.500	12.100	12.100	12.100	25,350,752
2026-07-10	10.700	12.400	10.500	12.300	12.300	77,109,320
2026-07-09	9.400	10.600	9.350	10.600	10.600	59,529,039
2026-07-08	9.700	9.950	9.100	9.150	9.150	36,586,090
2026-07-07	9.850	9.850	9.650	9.700	9.700	11,942,196
2026-07-06	9.650	9.850	9.450	9.800	9.800	19,601,467
2026-07-03	9.450	9.800	9.400	9.650	9.650	30,430,729
2026-07-02	9.450	9.500	9.300	9.400	9.400	10,275,066
2026-07-01	9.400	9.500	9.300	9.400	9.400	8,962,161
2026-06-30	9.500	9.700	9.300	9.400	9.400	21,942,820
2026-06-29	9.450	9.700	9.450	9.450	9.450	12,700,233
2026-06-26	9.350	9.600	9.300	9.500	9.500	15,931,408
2026-06-25	9.650	9.700	9.250	9.400	9.400	25,249,717
2026-06-24	9.150	9.650	8.950	9.550	9.550	27,323,809
2026-06-23	9.250	9.350	9.000	9.050	9.050	21,255,354
2026-06-22	9.250	9.500	9.200	9.300	9.300	17,658,283
2026-06-19	8.900	9.450	8.900	9.250	9.250	27,637,711
2026-06-18	9.150	9.150	8.800	8.850	8.850	13,763,690
2026-06-17	9.000	9.400	9.000	9.150	9.150	30,009,840
2026-06-16	9.250	9.250	8.950	9.000	9.000	14,745,090
2026-06-15	9.000	9.300	8.950	9.200	9.200	33,957,941
2026-06-12	8.900	8.950	8.600	8.850	8.850	11,474,730
2026-06-11	8.450	8.800	8.450	8.800	8.800	10,781,980
2026-06-10	8.850	8.950	8.450	8.450	8.450	15,068,690
2026-06-09	9.000	9.100	8.700	8.900	8.900	16,683,545
2026-06-08	9.000	9.200	8.900	8.900	8.900	17,776,725
2026-06-05	9.600	9.600	9.200	9.200	9.200	21,200,270
2026-06-04	9.450	10.100	9.400	9.550	9.550	79,173,195
2026-06-02	9.050	9.300	8.950	9.250	9.250	21,578,641
2026-05-29	8.950	9.600	8.750	9.050	9.050	56,202,512
2026-05-28	8.950	9.250	8.850	8.850	8.850	21,268,580
2026-05-27	8.850	9.150	8.750	8.900	8.900	19,548,000
2026-05-26	9.200	9.200	8.900	8.900	8.765	16,094,180
2026-05-25	8.700	9.550	8.600	9.250	9.110	49,478,922
2026-05-22	8.550	8.600	8.300	8.400	8.273	12,745,140
2026-05-21	8.950	8.950	8.500	8.500	8.371	26,882,570
2026-05-20	8.750	8.900	8.500	8.850	8.716	39,964,273
2026-05-19	8.650	8.900	8.550	8.700	8.568	44,391,699
2026-05-18	8.950	9.000	8.500	8.650	8.519	40,873,008
2026-05-15	7.450	9.150	7.450	8.900	8.765	119,542,000
2026-05-14	7.150	7.300	7.000	7.300	7.189	5,636,793
2026-05-13	7.100	7.200	7.000	7.100	6.992	3,842,783
2026-05-12	7.200	7.300	7.050	7.050	6.943	5,133,327
2026-05-11	7.250	7.300	7.100	7.100	6.992	4,677,952
2026-05-08	7.350	7.500	7.250	7.300	7.189	9,041,558
2026-05-07	7.350	7.650	7.300	7.450	7.337	14,316,480
2026-05-06	7.100	7.450	7.050	7.350	7.239	15,588,980
2026-05-05	7.100	7.200	6.900	7.000	6.894	9,907,226
2026-04-30	7.100	7.200	7.050	7.050	6.943	7,087,342
2026-04-29	7.050	7.200	7.000	7.100	6.992	8,257,300
2026-04-28	6.900	7.200	6.800	7.000	6.894	14,870,600
2026-04-27	7.000	7.050	6.800	6.900	6.795	5,367,469
2026-04-24	6.650	6.950	6.600	6.900	6.795	10,032,140
2026-04-23	6.900	6.900	6.600	6.600	6.500	7,709,241
2026-04-22	7.050	7.100	6.900	6.950	6.845	6,984,633

← NewerPage 2 of 3 · 122 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.