Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.100	15.500	15.000	15.400	14.507	6,334,765
2024-10-22	15.800	15.800	15.000	15.100	14.224	8,999,358
2024-10-21	15.600	15.800	15.500	15.800	14.884	9,769,934
2024-10-18	16.600	16.800	15.500	15.600	14.695	37,318,770
2024-10-17	16.100	16.700	16.000	16.600	15.637	41,819,594
2024-10-16	15.200	16.500	15.100	16.000	15.072	64,040,102
2024-10-15	14.800	15.500	14.700	15.300	14.413	21,589,010
2024-10-11	14.900	15.100	14.700	14.800	13.942	6,041,355
2024-10-10	15.000	15.100	14.600	14.800	13.942	9,849,535
2024-10-09	15.100	15.400	14.800	15.000	14.130	12,193,660
2024-10-08	14.500	15.300	14.500	15.100	14.224	16,877,051
2024-10-07	14.600	14.700	14.300	14.600	13.753	8,880,631
2024-10-04	14.700	14.900	14.200	14.600	13.753	23,681,240
2024-10-03	15.700	15.800	14.800	14.800	13.942	18,121,330
2024-10-02	16.100	16.300	15.600	15.700	14.790	14,752,300
2024-10-01	15.800	16.100	15.700	16.100	15.166	7,059,970
2024-09-30	15.700	16.000	15.700	15.800	14.884	5,389,295
2024-09-27	16.000	16.200	15.800	16.000	14.846	12,775,200
2024-09-26	16.200	16.400	15.900	15.900	14.753	7,932,751
2024-09-25	16.300	16.500	16.100	16.100	14.939	9,905,461
2024-09-24	16.200	16.300	15.800	16.300	15.125	12,737,500
2024-09-23	16.200	16.500	15.700	16.100	14.939	15,648,050
2024-09-20	16.400	16.600	16.200	16.200	15.032	17,624,359
2024-09-19	16.700	16.700	16.300	16.500	15.310	20,293,381
2024-09-18	16.800	17.000	16.100	16.300	15.125	22,271,449
2024-09-17	16.800	17.700	16.700	16.800	15.588	38,183,000
2024-09-16	16.900	17.000	16.700	16.800	15.588	11,723,350
2024-09-13	17.000	17.200	16.700	16.800	15.588	17,226,090
2024-09-12	17.000	17.200	16.500	17.000	15.774	27,346,869
2024-09-11	15.900	17.000	15.800	16.800	15.588	32,074,439
2024-09-10	16.300	16.500	15.900	15.900	14.753	14,532,580
2024-09-09	16.000	16.600	16.000	16.300	15.125	23,957,609
2024-09-06	16.200	16.500	15.800	16.000	14.846	24,738,930
2024-09-05	15.900	16.300	15.700	16.000	14.846	19,884,949
2024-09-04	15.400	15.900	15.300	15.800	14.661	9,569,704
2024-09-03	16.200	16.500	15.500	15.500	14.382	34,996,301
2024-09-02	15.600	16.100	15.500	16.000	14.846	23,711,891
2024-08-30	15.600	15.800	15.200	15.600	14.475	15,925,540
2024-08-29	16.100	16.700	15.400	15.500	14.382	30,328,350
2024-08-28	16.300	16.500	16.000	16.100	14.939	25,343,461
2024-08-27	14.500	16.700	14.400	16.300	15.125	51,259,320
2024-08-26	14.800	15.000	14.300	14.400	13.362	18,356,391
2024-08-23	13.400	14.700	13.400	14.700	13.640	33,128,129
2024-08-22	13.100	13.800	13.000	13.400	12.434	21,795,850
2024-08-21	13.200	13.400	12.800	13.200	12.248	16,193,380
2024-08-20	12.300	13.600	12.200	13.200	12.248	29,810,711
2024-08-19	11.900	12.900	11.900	12.400	11.506	20,785,221
2024-08-16	12.000	12.200	11.800	11.800	10.949	8,483,731
2024-08-15	12.000	12.300	11.400	12.100	11.227	17,054,061
2024-08-14	12.900	13.500	11.500	12.100	11.227	35,525,578
2024-08-13	9.800	11.900	9.750	11.900	11.042	35,680,398
2024-08-09	9.900	10.200	9.100	9.100	8.444	16,847,301
2024-08-08	9.800	10.200	9.750	9.950	9.232	14,728,200
2024-08-07	10.300	10.500	9.750	9.850	9.140	14,155,610
2024-08-06	11.000	11.100	10.000	10.000	9.279	16,060,790
2024-08-05	11.600	11.700	10.600	10.700	9.928	17,459,250
2024-08-02	12.300	12.400	12.000	12.000	11.135	5,051,107
2024-08-01	12.300	13.100	12.200	12.600	11.691	10,465,160
2024-07-31	12.100	12.200	11.800	12.000	11.135	7,652,855
2024-07-30	12.400	12.600	12.000	12.100	11.227	6,416,797

← NewerPage 9 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.