Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.800	8.300	7.800	8.250	7.772	8,898,692
2025-04-21	7.800	8.150	7.800	7.950	7.489	16,946,039
2025-04-18	7.700	7.900	7.500	7.850	7.395	8,946,362
2025-04-17	7.450	7.800	7.400	7.750	7.301	6,447,492
2025-04-16	7.150	7.650	7.050	7.500	7.065	14,114,520
2025-04-11	7.250	7.350	7.000	7.150	6.735	8,026,061
2025-04-10	7.700	7.750	7.250	7.450	7.018	10,934,990
2025-04-09	7.050	7.150	6.700	7.050	6.641	11,586,280
2025-04-08	7.050	7.450	7.000	7.100	6.688	12,286,140
2025-04-04	8.650	8.650	7.950	7.950	7.489	8,954,295
2025-04-03	8.600	8.750	8.500	8.700	8.196	5,965,244
2025-04-02	8.850	9.000	8.700	8.750	8.243	5,418,319
2025-04-01	8.950	9.000	8.700	8.800	8.290	3,240,251
2025-03-31	9.000	9.250	8.850	8.850	8.337	6,993,964
2025-03-28	9.500	9.500	9.350	9.400	8.855	2,345,378
2025-03-27	9.650	9.650	9.400	9.500	8.949	3,815,901
2025-03-26	9.700	9.850	9.550	9.650	9.090	4,901,162
2025-03-25	9.700	9.750	9.550	9.650	9.090	3,397,956
2025-03-24	9.750	9.800	9.600	9.650	9.090	3,769,079
2025-03-21	9.800	9.950	9.650	9.750	9.185	8,426,167
2025-03-20	9.800	10.300	9.700	9.800	9.232	17,031,920
2025-03-19	9.450	9.950	9.450	9.750	9.185	15,100,240
2025-03-18	9.600	9.600	9.350	9.400	8.855	4,835,401
2025-03-17	9.750	9.750	9.500	9.500	8.949	4,352,139
2025-03-14	9.600	9.800	9.500	9.700	9.138	7,697,095
2025-03-13	9.800	9.850	9.550	9.550	8.996	5,932,319
2025-03-12	10.100	10.200	9.650	9.750	9.185	12,503,490
2025-03-11	9.650	10.200	9.550	10.100	9.514	10,935,230
2025-03-10	10.100	10.200	9.700	9.750	9.185	12,656,960
2025-03-07	9.800	10.300	9.750	10.200	9.609	15,587,300
2025-03-06	10.100	10.200	9.750	9.800	9.232	12,822,210
2025-03-05	9.750	10.100	9.650	10.100	9.514	20,164,801
2025-03-04	9.400	10.100	9.350	9.650	9.090	25,043,631
2025-03-03	9.600	9.750	9.400	9.500	8.949	8,099,664
2025-02-28	9.500	9.550	9.200	9.450	8.902	7,804,271
2025-02-27	10.100	10.200	9.600	9.650	9.090	8,032,901
2025-02-26	9.750	10.200	9.650	10.100	9.514	12,508,430
2025-02-25	10.200	10.200	9.700	9.700	9.138	6,902,572
2025-02-24	10.300	10.400	10.100	10.300	9.703	2,542,168
2025-02-21	10.200	10.500	10.200	10.400	9.797	3,915,391
2025-02-20	10.200	10.700	10.200	10.300	9.703	9,971,023
2025-02-19	10.500	10.600	10.200	10.400	9.797	10,185,810
2025-02-18	10.100	10.600	10.100	10.300	9.703	12,471,970
2025-02-17	9.850	10.300	9.750	10.200	9.609	9,812,394
2025-02-14	10.000	10.100	9.850	9.950	9.373	8,360,720
2025-02-13	10.400	10.700	9.850	9.850	9.279	22,591,020
2025-02-11	9.800	10.200	9.750	10.000	9.420	10,660,930
2025-02-10	10.000	10.100	9.750	9.800	9.232	4,582,742
2025-02-07	10.000	10.200	9.600	10.200	9.609	7,287,914
2025-02-06	10.500	10.500	9.800	9.950	9.373	10,586,130
2025-02-05	10.600	10.700	10.300	10.400	9.797	2,758,704
2025-02-04	10.900	11.000	10.500	10.600	9.985	3,219,465
2025-02-03	10.600	10.800	10.200	10.800	10.174	4,487,067
2025-01-31	11.400	11.400	10.900	10.900	10.268	4,096,843
2025-01-30	11.900	12.000	11.200	11.300	10.645	5,039,550
2025-01-29	11.500	12.100	11.500	11.900	11.210	6,726,490
2025-01-28	11.500	11.500	11.200	11.400	10.739	1,839,079
2025-01-27	11.400	11.800	11.400	11.400	10.739	3,179,374
2025-01-24	11.300	11.500	11.200	11.300	10.645	1,312,624
2025-01-23	11.200	11.500	11.200	11.200	10.551	2,215,089

← NewerPage 7 of 21 · 1,212 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.