Jay Mart Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.500 | 7.600 | 7.450 | 7.600 | 7.485 | 5,321,591 |
| 2026-01-20 | 7.150 | 7.600 | 7.150 | 7.550 | 7.436 | 8,405,258 |
| 2026-01-19 | 7.050 | 7.250 | 6.950 | 7.200 | 7.091 | 7,746,337 |
| 2026-01-16 | 6.400 | 7.150 | 6.400 | 7.000 | 6.894 | 10,902,860 |
| 2026-01-15 | 5.850 | 6.500 | 5.850 | 6.500 | 6.401 | 6,938,202 |
| 2026-01-14 | 6.050 | 6.150 | 5.950 | 6.000 | 5.909 | 3,613,766 |
| 2026-01-13 | 6.350 | 6.400 | 6.000 | 6.050 | 5.958 | 6,798,710 |
| 2026-01-12 | 6.700 | 6.700 | 6.250 | 6.300 | 6.204 | 6,460,692 |
| 2026-01-09 | 6.900 | 6.900 | 6.600 | 6.700 | 6.598 | 7,131,182 |
| 2026-01-08 | 7.150 | 7.250 | 6.850 | 6.850 | 6.746 | 7,725,559 |
| 2026-01-07 | 7.000 | 7.350 | 7.000 | 7.250 | 7.140 | 9,829,416 |
| 2026-01-06 | 6.950 | 7.100 | 6.900 | 6.950 | 6.845 | 2,276,042 |
| 2026-01-05 | 6.950 | 7.100 | 6.900 | 6.950 | 6.845 | 4,429,739 |
| 2025-12-30 | 6.750 | 7.000 | 6.750 | 6.900 | 6.795 | 2,879,033 |
| 2025-12-29 | 6.850 | 6.850 | 6.750 | 6.750 | 6.648 | 1,706,622 |
| 2025-12-26 | 6.950 | 7.000 | 6.750 | 6.800 | 6.697 | 2,640,339 |
| 2025-12-25 | 7.200 | 7.200 | 6.900 | 6.950 | 6.845 | 3,629,889 |
| 2025-12-24 | 7.050 | 7.200 | 7.000 | 7.150 | 7.042 | 2,897,875 |
| 2025-12-23 | 6.900 | 7.250 | 6.850 | 7.100 | 6.992 | 6,710,228 |
| 2025-12-22 | 6.800 | 7.000 | 6.800 | 6.950 | 6.845 | 3,265,100 |
| 2025-12-19 | 6.800 | 6.900 | 6.750 | 6.750 | 6.648 | 3,017,148 |
| 2025-12-18 | 7.000 | 7.000 | 6.700 | 6.750 | 6.648 | 4,448,911 |
| 2025-12-17 | 7.100 | 7.150 | 6.950 | 6.950 | 6.845 | 3,231,319 |
| 2025-12-16 | 7.050 | 7.100 | 7.000 | 7.100 | 6.992 | 1,893,861 |
| 2025-12-15 | 6.950 | 7.150 | 6.950 | 7.150 | 7.042 | 3,137,443 |
| 2025-12-12 | 6.800 | 7.100 | 6.750 | 7.000 | 6.894 | 3,905,837 |
| 2025-12-11 | 6.950 | 7.000 | 6.800 | 6.800 | 6.697 | 1,649,199 |
| 2025-12-09 | 6.750 | 6.900 | 6.750 | 6.850 | 6.746 | 2,730,846 |
| 2025-12-08 | 6.900 | 6.900 | 6.700 | 6.750 | 6.648 | 2,935,827 |
| 2025-12-04 | 7.100 | 7.200 | 6.850 | 6.900 | 6.795 | 6,017,379 |
| 2025-12-03 | 7.250 | 7.300 | 7.050 | 7.050 | 6.943 | 3,839,371 |
| 2025-12-02 | 7.300 | 7.300 | 7.100 | 7.200 | 7.091 | 2,786,453 |
| 2025-12-01 | 7.150 | 7.400 | 7.000 | 7.300 | 7.189 | 6,156,813 |
| 2025-11-28 | 7.100 | 7.300 | 7.050 | 7.150 | 7.042 | 3,324,922 |
| 2025-11-27 | 7.000 | 7.150 | 7.000 | 7.100 | 6.992 | 2,321,640 |
| 2025-11-26 | 7.050 | 7.150 | 6.900 | 6.950 | 6.845 | 4,179,231 |
| 2025-11-25 | 7.000 | 7.100 | 6.900 | 7.000 | 6.894 | 2,726,603 |
| 2025-11-24 | 7.250 | 7.250 | 6.900 | 6.950 | 6.845 | 4,129,699 |
| 2025-11-21 | 7.500 | 7.550 | 7.150 | 7.300 | 7.061 | 5,196,620 |
| 2025-11-20 | 7.300 | 7.750 | 7.300 | 7.500 | 7.255 | 5,991,864 |
| 2025-11-19 | 7.100 | 7.400 | 7.050 | 7.250 | 7.013 | 4,262,478 |
| 2025-11-18 | 6.850 | 7.150 | 6.850 | 7.100 | 6.868 | 3,628,416 |
| 2025-11-17 | 6.750 | 7.000 | 6.650 | 6.900 | 6.674 | 3,292,728 |
| 2025-11-14 | 6.800 | 6.900 | 6.700 | 6.750 | 6.529 | 3,649,182 |
| 2025-11-13 | 6.950 | 7.050 | 6.850 | 6.900 | 6.674 | 2,886,699 |
| 2025-11-12 | 7.250 | 7.400 | 6.950 | 6.950 | 6.723 | 7,788,978 |
| 2025-11-11 | 7.400 | 7.400 | 7.200 | 7.250 | 7.013 | 2,987,073 |
| 2025-11-10 | 7.400 | 7.500 | 7.350 | 7.350 | 7.110 | 3,063,380 |
| 2025-11-07 | 7.450 | 7.450 | 7.300 | 7.400 | 7.158 | 2,109,258 |
| 2025-11-06 | 7.400 | 7.550 | 7.350 | 7.500 | 7.255 | 2,923,942 |
| 2025-11-05 | 7.350 | 7.500 | 7.250 | 7.350 | 7.110 | 5,156,089 |
| 2025-11-04 | 7.750 | 7.750 | 7.450 | 7.450 | 7.206 | 5,236,647 |
| 2025-11-03 | 7.850 | 8.050 | 7.700 | 7.750 | 7.497 | 4,879,892 |
| 2025-10-31 | 7.800 | 7.900 | 7.700 | 7.800 | 7.545 | 3,732,249 |
| 2025-10-30 | 7.800 | 8.000 | 7.700 | 7.800 | 7.545 | 6,765,153 |
| 2025-10-29 | 7.950 | 8.050 | 7.750 | 7.750 | 7.497 | 4,969,412 |
| 2025-10-28 | 8.150 | 8.150 | 7.700 | 7.950 | 7.690 | 11,473,630 |
| 2025-10-27 | 8.150 | 8.400 | 8.100 | 8.100 | 7.835 | 4,985,812 |
| 2025-10-24 | 8.350 | 8.350 | 8.100 | 8.100 | 7.835 | 4,980,783 |
| 2025-10-22 | 8.250 | 8.400 | 8.150 | 8.300 | 8.029 | 4,361,929 |
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.