Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.750	7.150	6.700	7.050	6.943	19,459,141
2026-04-20	6.650	6.900	6.550	6.700	6.598	10,494,540
2026-04-17	6.650	6.700	6.550	6.650	6.549	3,967,828
2026-04-16	6.700	6.850	6.600	6.700	6.598	7,673,895
2026-04-10	6.600	6.650	6.550	6.600	6.500	1,650,305
2026-04-09	6.700	6.750	6.500	6.500	6.401	3,148,724
2026-04-08	6.650	6.800	6.550	6.750	6.648	9,049,611
2026-04-07	6.450	6.550	6.400	6.450	6.352	3,348,498
2026-04-03	6.650	6.650	6.450	6.450	6.352	2,300,317
2026-04-02	6.650	6.750	6.600	6.600	6.500	3,094,925
2026-04-01	6.850	6.900	6.700	6.750	6.648	9,885,802
2026-03-31	6.600	6.800	6.450	6.700	6.598	8,104,877
2026-03-30	6.350	6.600	6.350	6.550	6.451	2,740,105
2026-03-27	6.500	6.550	6.400	6.450	6.352	3,445,012
2026-03-26	6.600	6.600	6.450	6.450	6.352	3,419,958
2026-03-25	6.600	6.700	6.550	6.650	6.549	4,900,956
2026-03-24	6.500	6.600	6.400	6.450	6.352	5,538,557
2026-03-23	6.600	6.600	6.350	6.350	6.254	3,540,548
2026-03-20	6.650	6.750	6.550	6.700	6.598	7,323,991
2026-03-19	6.800	6.850	6.550	6.550	6.451	6,106,265
2026-03-18	7.150	7.200	6.800	6.850	6.746	11,650,010
2026-03-17	7.100	7.250	7.000	7.050	6.943	8,900,000
2026-03-16	7.150	7.200	7.000	7.000	6.894	7,691,330
2026-03-13	7.150	7.200	7.000	7.050	6.943	7,558,562
2026-03-12	7.100	7.350	7.050	7.250	7.140	11,530,030
2026-03-11	7.450	7.550	7.150	7.150	7.042	11,107,180
2026-03-10	6.850	7.500	6.850	7.400	7.288	27,196,830
2026-03-09	6.050	6.650	6.050	6.650	6.549	10,532,680
2026-03-06	6.350	6.750	6.350	6.500	6.401	9,830,692
2026-03-05	6.550	6.600	6.150	6.550	6.451	11,999,670
2026-03-04	6.300	6.500	5.800	6.300	6.204	19,410,350
2026-03-02	7.400	7.650	6.750	6.850	6.746	20,467,189
2026-02-27	7.950	8.050	7.800	7.850	7.731	9,160,773
2026-02-26	8.050	8.100	7.900	7.950	7.829	10,435,760
2026-02-25	7.950	8.300	7.850	8.050	7.928	22,395,430
2026-02-24	7.700	7.900	7.650	7.850	7.731	9,329,583
2026-02-23	8.000	8.150	7.550	7.750	7.632	23,120,811
2026-02-20	8.300	8.300	7.950	8.050	7.928	17,046,609
2026-02-19	8.300	8.450	8.200	8.250	8.125	20,025,721
2026-02-18	7.950	8.450	7.850	8.250	8.125	33,740,379
2026-02-17	7.900	8.050	7.600	7.900	7.780	24,006,359
2026-02-16	8.200	8.300	7.900	7.950	7.829	19,007,320
2026-02-13	8.050	8.350	7.900	8.200	8.076	28,454,471
2026-02-12	7.050	8.100	6.950	8.100	7.977	50,116,578
2026-02-11	7.950	8.100	7.550	7.650	7.534	19,058,619
2026-02-10	7.800	8.200	7.700	7.950	7.829	32,292,990
2026-02-09	7.250	7.800	7.200	7.700	7.583	21,499,811
2026-02-06	7.000	7.150	7.000	7.000	6.894	4,951,456
2026-02-05	7.150	7.250	6.950	7.100	6.992	7,410,133
2026-02-04	7.300	7.350	7.050	7.050	6.943	5,870,458
2026-02-03	7.150	7.400	7.150	7.300	7.189	6,306,014
2026-02-02	7.250	7.250	6.900	7.100	6.992	7,183,260
2026-01-30	7.350	7.400	7.150	7.250	7.140	6,141,091
2026-01-29	7.400	7.500	7.200	7.400	7.288	6,368,733
2026-01-28	7.600	7.600	7.350	7.400	7.288	5,270,373
2026-01-27	7.400	7.650	7.400	7.550	7.436	5,190,604
2026-01-26	7.500	7.550	7.300	7.400	7.288	2,996,968
2026-01-23	7.600	7.750	7.500	7.500	7.386	3,485,503
2026-01-22	7.650	7.850	7.450	7.600	7.485	9,527,583
2026-01-21	7.500	7.600	7.450	7.600	7.485	5,321,591

← NewerPage 3 of 5 · 241 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.