Jay Mart Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 40.750 | 43.000 | 39.500 | 42.750 | 37.494 | 27,743,000 |
| 2021-11-05 | 39.500 | 40.750 | 39.000 | 40.750 | 35.739 | 7,750,900 |
| 2021-11-04 | 39.500 | 39.500 | 38.000 | 39.000 | 34.205 | 15,324,900 |
| 2021-11-03 | 40.000 | 41.250 | 39.000 | 39.000 | 34.205 | 10,469,200 |
| 2021-11-02 | 41.250 | 41.250 | 39.250 | 40.250 | 35.301 | 13,867,800 |
| 2021-11-01 | 41.750 | 42.250 | 41.000 | 41.000 | 35.959 | 8,137,700 |
| 2021-10-29 | 42.500 | 42.750 | 41.250 | 41.500 | 36.397 | 5,796,100 |
| 2021-10-28 | 42.000 | 43.250 | 42.000 | 42.250 | 37.055 | 7,808,400 |
| 2021-10-27 | 42.000 | 42.250 | 41.500 | 42.000 | 36.836 | 4,100,000 |
| 2021-10-26 | 40.750 | 42.500 | 40.500 | 42.250 | 37.055 | 12,791,500 |
| 2021-10-25 | 41.500 | 41.750 | 40.500 | 40.750 | 35.739 | 5,579,600 |
| 2021-10-21 | 41.750 | 42.000 | 41.250 | 41.250 | 36.178 | 7,312,900 |
| 2021-10-20 | 41.000 | 41.750 | 41.000 | 41.500 | 36.397 | 5,450,500 |
| 2021-10-19 | 41.500 | 41.750 | 40.750 | 41.000 | 35.959 | 6,363,400 |
| 2021-10-18 | 40.000 | 41.500 | 40.000 | 41.500 | 36.397 | 11,605,300 |
| 2021-10-15 | 40.000 | 40.500 | 39.750 | 39.750 | 34.862 | 2,290,600 |
| 2021-10-14 | 40.250 | 40.500 | 39.750 | 40.000 | 35.082 | 3,292,400 |
← NewerPage 21 of 21 · 1,217 trading days
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.