Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.200	8.350	8.200	8.250	7.980	4,234,871
2025-10-20	8.250	8.350	8.100	8.100	7.835	5,524,156
2025-10-17	8.450	8.450	8.100	8.100	7.835	7,661,461
2025-10-16	8.500	8.650	8.450	8.500	8.222	4,261,716
2025-10-15	8.450	8.650	8.450	8.500	8.222	5,816,900
2025-10-14	8.800	8.900	8.400	8.400	8.125	7,507,781
2025-10-10	8.900	8.900	8.750	8.800	8.512	3,873,031
2025-10-09	8.950	9.000	8.850	8.900	8.609	6,895,474
2025-10-08	9.250	9.400	9.000	9.000	8.706	12,471,860
2025-10-07	8.900	9.300	8.900	9.250	8.948	10,427,300
2025-10-06	8.950	9.000	8.750	8.900	8.609	6,795,513
2025-10-03	9.200	9.250	8.750	8.900	8.609	9,690,787
2025-10-02	9.100	9.250	9.050	9.150	8.851	7,844,695
2025-10-01	9.350	9.450	8.900	8.950	8.657	15,018,450
2025-09-30	9.700	9.750	9.300	9.300	8.996	10,215,830
2025-09-29	9.800	9.900	9.600	9.700	9.383	9,992,802
2025-09-26	9.900	10.100	9.750	9.750	9.431	12,968,030
2025-09-25	9.800	10.100	9.700	9.950	9.625	19,269,211
2025-09-24	9.600	9.850	9.600	9.750	9.431	15,341,270
2025-09-23	9.700	9.800	9.500	9.600	9.286	9,700,986
2025-09-22	9.950	10.000	9.650	9.650	9.334	7,861,161
2025-09-19	9.900	10.100	9.750	9.850	9.528	10,044,640
2025-09-18	10.200	10.300	9.800	9.950	9.625	12,967,930
2025-09-17	10.300	10.400	10.000	10.100	9.770	9,106,505
2025-09-16	10.400	10.500	10.100	10.300	9.963	12,298,390
2025-09-15	10.200	10.400	10.100	10.300	9.963	7,298,542
2025-09-12	10.300	10.500	10.100	10.100	9.770	8,800,603
2025-09-11	10.500	10.700	10.100	10.200	9.866	15,912,140
2025-09-10	10.500	10.900	10.200	10.400	10.060	27,156,551
2025-09-09	10.100	10.500	9.950	10.500	10.157	18,047,789
2025-09-08	9.500	10.300	9.350	10.100	9.770	43,351,660
2025-09-05	9.100	9.600	9.000	9.450	9.141	30,472,350
2025-09-04	9.100	9.250	8.900	9.000	8.706	20,549,131
2025-09-03	8.450	9.250	8.450	9.050	8.754	33,801,129
2025-09-02	8.400	8.550	8.350	8.500	8.222	7,660,842
2025-09-01	8.250	8.500	8.150	8.400	8.125	7,452,625
2025-08-29	8.450	8.500	8.250	8.250	7.980	9,999,059
2025-08-28	8.400	8.500	8.300	8.450	8.174	8,113,925
2025-08-27	8.600	8.700	8.300	8.350	8.077	14,377,740
2025-08-26	8.650	8.800	8.500	8.550	8.270	11,705,100
2025-08-25	8.500	8.700	8.500	8.600	8.319	21,677,740
2025-08-22	8.500	8.550	8.350	8.350	8.077	7,840,481
2025-08-21	8.450	8.650	8.400	8.450	8.174	16,124,170
2025-08-20	8.250	8.550	8.150	8.400	8.125	11,083,250
2025-08-19	8.150	8.600	8.150	8.250	7.980	22,189,980
2025-08-18	8.300	8.300	8.050	8.150	7.883	15,147,000
2025-08-15	8.250	8.450	8.050	8.250	7.980	20,998,590
2025-08-14	8.850	8.900	8.050	8.150	7.883	45,667,648
2025-08-13	9.450	9.450	8.650	8.950	8.657	51,227,840
2025-08-08	9.150	9.750	8.750	9.350	9.044	47,944,930
2025-08-07	9.500	9.600	9.050	9.200	8.899	41,932,031
2025-08-06	7.600	9.650	7.600	9.550	9.238	76,264,156
2025-08-05	7.400	7.650	7.400	7.550	7.303	9,384,534
2025-08-04	7.400	7.450	7.200	7.350	7.110	8,190,716
2025-08-01	7.800	7.850	7.350	7.350	7.110	11,454,050
2025-07-31	7.800	7.900	7.650	7.650	7.400	14,248,040
2025-07-30	7.600	8.000	7.550	7.900	7.642	19,061,660
2025-07-29	7.500	7.600	7.250	7.550	7.303	10,164,920
2025-07-25	7.650	7.700	7.300	7.400	7.158	13,162,300
2025-07-24	7.550	7.700	7.400	7.600	7.351	10,559,580

← NewerPage 5 of 21 · 1,216 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.