Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.300	7.800	7.300	7.650	7.400	18,893,301
2025-07-22	7.600	7.750	7.200	7.200	6.965	16,827,930
2025-07-21	7.550	7.650	7.400	7.500	7.255	9,552,361
2025-07-18	7.500	7.750	7.500	7.550	7.303	12,673,800
2025-07-17	7.400	7.750	7.350	7.500	7.255	21,587,320
2025-07-16	7.400	7.550	7.250	7.350	7.110	11,832,390
2025-07-15	7.350	7.550	7.200	7.400	7.158	13,228,260
2025-07-14	7.100	7.300	7.050	7.250	7.013	11,604,220
2025-07-11	6.800	7.250	6.800	7.150	6.916	16,919,100
2025-07-09	7.100	7.150	6.700	6.750	6.529	16,277,210
2025-07-08	7.050	7.300	7.000	7.050	6.819	14,887,820
2025-07-07	6.700	7.250	6.650	7.150	6.916	17,417,420
2025-07-04	7.000	7.100	6.800	6.900	6.674	12,719,490
2025-07-03	6.600	7.200	6.550	7.050	6.819	23,491,100
2025-07-02	6.300	6.700	6.300	6.600	6.384	18,041,900
2025-07-01	6.250	6.450	6.100	6.400	6.191	14,895,490
2025-06-30	6.300	6.350	6.050	6.250	6.046	8,277,687
2025-06-27	6.450	6.500	6.000	6.100	5.901	15,743,070
2025-06-26	6.000	6.700	6.000	6.400	6.191	20,181,090
2025-06-25	5.800	6.100	5.750	6.050	5.852	13,063,560
2025-06-24	5.600	5.900	5.550	5.900	5.707	18,773,961
2025-06-23	5.300	5.500	5.200	5.400	5.223	15,123,980
2025-06-20	5.800	5.900	5.500	5.500	5.320	19,208,670
2025-06-19	5.750	5.850	5.650	5.700	5.514	11,918,260
2025-06-18	5.950	6.250	5.900	5.950	5.755	16,128,950
2025-06-17	6.150	6.150	5.900	5.950	5.755	14,381,760
2025-06-16	6.200	6.250	5.900	6.100	5.901	8,133,490
2025-06-13	6.600	6.600	6.150	6.250	6.046	15,371,410
2025-06-12	7.000	7.050	6.650	6.700	6.481	7,885,804
2025-06-11	7.200	7.250	7.050	7.050	6.819	5,518,006
2025-06-10	7.200	7.550	7.200	7.300	7.061	12,907,720
2025-06-09	7.150	7.300	7.100	7.150	6.916	6,147,709
2025-06-06	6.850	7.300	6.800	7.100	6.868	16,285,920
2025-06-05	6.400	7.050	6.400	6.900	6.674	25,432,881
2025-06-04	6.350	6.450	6.150	6.300	6.094	13,694,870
2025-05-30	6.600	6.600	6.250	6.250	6.046	28,906,910
2025-05-29	6.650	6.850	6.500	6.700	6.481	12,964,710
2025-05-28	6.450	6.750	6.400	6.450	6.239	8,633,258
2025-05-27	6.500	6.550	6.300	6.400	6.191	4,964,442
2025-05-26	6.450	6.600	6.350	6.550	6.336	3,858,604
2025-05-23	6.550	6.550	6.300	6.400	6.191	5,801,490
2025-05-22	6.900	6.950	6.450	6.450	6.239	12,678,060
2025-05-21	7.050	7.200	6.950	6.950	6.723	4,539,715
2025-05-20	7.350	7.350	6.900	7.000	6.771	10,754,070
2025-05-19	7.150	7.400	7.000	7.300	7.061	6,136,581
2025-05-16	7.400	7.400	7.150	7.150	6.916	5,004,616
2025-05-15	7.650	7.700	7.300	7.300	7.061	13,791,190
2025-05-14	8.450	8.450	8.100	8.200	7.932	7,104,136
2025-05-13	8.350	8.600	8.300	8.500	8.222	7,122,401
2025-05-09	8.600	8.650	8.150	8.200	7.932	13,634,000
2025-05-08	9.000	9.150	8.750	8.800	8.290	11,534,140
2025-05-07	8.450	9.200	8.450	9.050	8.525	10,046,690
2025-05-06	8.750	8.750	8.400	8.400	7.913	6,110,622
2025-05-02	8.650	9.000	8.600	8.750	8.243	8,602,514
2025-04-30	8.400	8.650	8.350	8.550	8.054	10,915,180
2025-04-29	8.450	8.600	8.300	8.400	7.913	6,827,320
2025-04-28	8.550	8.650	8.400	8.450	7.960	3,220,544
2025-04-25	8.350	8.750	8.350	8.550	8.054	7,350,925
2025-04-24	8.250	8.450	8.250	8.350	7.866	9,247,946
2025-04-23	8.300	8.400	8.200	8.300	7.819	7,762,344

← NewerPage 6 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.