Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	54.250	54.250	53.250	53.250	46.702	3,594,100
2022-02-03	55.000	55.500	53.750	53.750	47.141	5,380,900
2022-02-02	55.250	55.500	54.750	55.000	48.237	5,582,900
2022-02-01	54.000	55.500	54.000	55.500	48.676	8,670,600
2022-01-31	52.250	54.000	51.750	53.500	46.922	9,596,000
2022-01-28	55.000	55.000	51.500	52.250	45.825	10,978,500
2022-01-27	55.250	55.750	53.750	54.500	47.799	9,131,300
2022-01-26	57.500	57.750	55.000	55.250	48.457	14,981,100
2022-01-25	57.000	57.750	56.250	57.500	50.430	12,428,500
2022-01-24	56.500	57.250	55.750	57.000	49.991	11,088,400
2022-01-21	54.500	57.000	54.500	56.250	49.334	11,969,200
2022-01-20	54.500	55.250	53.750	54.750	48.018	10,365,800
2022-01-19	55.250	56.000	53.750	54.000	47.360	13,953,700
2022-01-18	56.500	57.000	55.250	55.500	48.676	7,501,500
2022-01-17	55.500	56.750	55.250	56.500	49.553	8,352,100
2022-01-14	57.000	57.000	55.750	56.000	49.114	7,906,300
2022-01-13	57.250	57.500	56.500	57.250	50.211	5,244,400
2022-01-12	57.000	57.750	56.750	57.500	50.430	5,611,200
2022-01-11	56.250	57.250	55.500	56.500	49.553	8,999,600
2022-01-10	58.500	58.750	56.250	56.250	49.334	18,336,900
2022-01-07	58.750	59.000	57.750	58.750	51.526	8,488,900
2022-01-06	58.500	59.500	58.250	58.750	51.526	8,180,400
2022-01-05	59.500	59.750	58.000	59.000	51.745	20,758,000
2022-01-04	58.000	58.250	57.000	58.000	50.868	8,592,300
2021-12-30	55.750	58.500	55.500	57.500	50.430	23,132,600
2021-12-29	55.000	56.000	54.500	55.500	48.676	6,586,500
2021-12-28	56.250	56.500	54.500	55.000	48.237	14,032,700
2021-12-27	57.000	57.250	55.750	56.250	49.334	8,741,800
2021-12-24	56.500	57.750	56.000	57.000	49.991	11,800,100
2021-12-23	56.500	57.000	55.500	56.500	49.553	10,538,300
2021-12-22	54.750	56.250	54.750	56.000	49.114	18,792,500
2021-12-21	54.500	54.500	53.250	54.250	47.580	14,602,200
2021-12-20	51.750	54.750	51.500	54.000	47.360	27,593,801
2021-12-17	53.000	53.500	51.250	51.750	45.387	20,403,000
2021-12-16	49.500	53.500	49.500	53.000	46.483	28,406,301
2021-12-15	49.000	49.750	48.750	49.000	42.975	7,673,300
2021-12-14	49.000	49.750	48.500	49.000	42.975	8,592,300
2021-12-13	49.000	50.250	48.500	49.250	43.194	14,628,900
2021-12-09	48.750	49.750	48.250	48.750	42.756	13,106,700
2021-12-08	49.250	49.250	48.000	48.250	42.317	9,913,200
2021-12-07	48.500	49.500	48.500	48.500	42.537	9,557,100
2021-12-03	49.000	49.500	47.750	47.750	41.879	9,760,300
2021-12-02	49.000	49.750	48.000	48.500	42.537	14,813,300
2021-12-01	50.500	50.750	48.500	49.250	43.194	24,023,000
2021-11-30	53.250	53.250	49.500	50.000	43.852	37,097,000
2021-11-29	51.000	55.500	50.250	52.000	45.606	49,500,898
2021-11-26	51.000	51.750	50.000	50.250	44.071	23,139,301
2021-11-25	48.750	52.000	48.750	51.500	45.168	25,767,600
2021-11-24	49.000	49.250	48.000	48.250	42.317	11,716,500
2021-11-23	48.500	50.000	48.500	49.000	42.975	12,093,400
2021-11-22	49.000	50.250	48.500	48.750	42.756	8,396,700
2021-11-19	49.000	49.750	48.250	49.000	42.975	10,173,800
2021-11-18	49.250	50.500	48.250	48.750	42.756	16,435,400
2021-11-17	48.250	49.500	47.750	48.750	42.756	21,754,699
2021-11-16	45.250	47.750	44.750	47.500	41.659	27,731,100
2021-11-15	45.750	45.750	44.000	45.250	39.686	12,276,000
2021-11-12	45.250	46.500	44.500	45.250	39.686	16,420,600
2021-11-11	43.500	45.000	43.500	45.000	39.467	21,714,100
2021-11-10	43.250	44.250	43.000	43.750	38.371	12,573,800
2021-11-09	43.000	43.750	42.250	43.500	38.151	15,897,900

← NewerPage 20 of 21 · 1,212 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.