Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.300	11.400	11.100	11.100	10.456	2,047,317
2025-01-21	10.800	11.300	10.800	11.200	10.551	3,769,709
2025-01-20	10.700	11.000	10.600	10.700	10.080	3,452,811
2025-01-17	11.200	11.300	10.900	10.900	10.268	2,506,075
2025-01-16	11.600	11.800	11.100	11.200	10.551	6,401,918
2025-01-15	11.200	11.600	11.100	11.500	10.833	6,239,292
2025-01-14	11.700	11.800	11.100	11.100	10.456	3,454,193
2025-01-13	11.500	11.600	11.200	11.500	10.833	4,178,868
2025-01-10	11.400	11.700	11.300	11.600	10.927	7,928,752
2025-01-09	12.600	12.600	10.800	11.200	10.551	17,740,279
2025-01-08	12.700	12.800	12.500	12.700	11.964	1,394,927
2025-01-07	12.700	12.900	12.600	12.800	12.058	1,888,561
2025-01-06	13.100	13.200	12.600	12.600	11.869	2,539,507
2025-01-03	12.900	13.400	12.900	13.100	12.340	2,203,999
2025-01-02	13.200	13.200	12.800	12.900	12.152	1,671,835
2024-12-30	13.300	13.300	13.200	13.200	12.435	1,249,370
2024-12-27	13.300	13.400	13.200	13.300	12.529	1,502,160
2024-12-26	13.400	13.500	13.100	13.300	12.529	1,847,901
2024-12-25	13.100	13.500	13.100	13.400	12.623	2,439,650
2024-12-24	13.000	13.100	12.900	13.000	12.246	937,892
2024-12-23	12.800	13.000	12.700	13.000	12.246	2,422,183
2024-12-20	13.000	13.200	12.600	12.700	11.964	2,747,543
2024-12-19	13.300	13.300	13.000	13.000	12.246	2,337,573
2024-12-18	13.300	13.500	13.100	13.400	12.623	3,194,645
2024-12-17	13.400	13.800	13.300	13.300	12.529	4,758,480
2024-12-16	13.600	13.600	13.200	13.400	12.623	2,554,056
2024-12-13	13.500	13.700	13.400	13.600	12.811	1,766,532
2024-12-12	13.800	14.000	13.500	13.600	12.811	2,530,117
2024-12-11	13.900	14.100	13.700	13.800	13.000	2,412,870
2024-12-09	14.000	14.000	13.700	13.800	13.000	2,338,504
2024-12-06	14.200	14.300	13.800	14.100	13.282	3,687,664
2024-12-04	14.100	14.300	14.000	14.200	13.377	3,450,467
2024-12-03	14.200	14.500	14.000	14.200	13.377	10,704,100
2024-12-02	14.200	14.200	13.700	14.100	13.282	4,439,569
2024-11-29	13.800	14.200	13.600	14.100	13.282	5,785,093
2024-11-28	13.300	14.100	13.200	13.900	13.094	12,921,920
2024-11-27	13.100	13.500	12.900	13.300	12.529	6,378,377
2024-11-26	13.300	13.400	13.000	13.100	12.340	2,647,012
2024-11-25	13.700	13.800	13.300	13.300	12.529	2,766,277
2024-11-22	13.500	13.700	13.200	13.600	12.811	3,863,434
2024-11-21	13.600	13.700	13.300	13.400	12.623	2,840,250
2024-11-20	13.500	13.700	13.300	13.600	12.811	2,171,078
2024-11-19	13.500	13.800	13.500	13.600	12.811	3,541,492
2024-11-18	13.500	13.600	13.100	13.300	12.529	6,867,647
2024-11-15	13.900	13.900	13.300	13.500	12.717	4,174,125
2024-11-14	13.500	14.100	13.300	13.900	13.094	7,847,654
2024-11-13	13.600	13.900	13.400	13.600	12.811	5,286,020
2024-11-12	14.200	14.300	13.600	13.600	12.811	7,932,015
2024-11-11	15.300	15.300	14.100	14.200	13.377	11,896,710
2024-11-08	14.800	15.300	14.800	15.100	14.224	8,710,526
2024-11-07	14.800	15.000	14.500	14.600	13.753	4,838,159
2024-11-06	15.400	15.400	14.700	14.700	13.848	5,712,730
2024-11-05	15.200	15.400	14.700	15.400	14.507	5,922,706
2024-11-04	15.400	15.500	15.100	15.100	14.224	1,694,382
2024-11-01	15.600	15.600	15.200	15.300	14.413	1,963,751
2024-10-31	15.100	15.500	15.100	15.500	14.601	3,563,093
2024-10-30	15.100	15.500	15.100	15.100	14.224	3,294,662
2024-10-29	15.700	15.700	15.000	15.200	14.319	4,668,236
2024-10-28	15.400	15.600	15.200	15.500	14.601	3,285,352
2024-10-25	15.400	15.500	15.100	15.400	14.507	3,841,269

← NewerPage 8 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.