Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← JMART.BK stock page

Jay Mart Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.500	10.900	10.300	10.700	10.700	11,109,653
2026-10-15	10.200	10.800	10.100	10.500	10.500	19,300,147
2026-10-14	9.800	10.300	9.750	10.300	10.300	10,399,953
2026-10-12	9.750	9.950	9.600	9.850	9.850	5,898,882
2026-10-09	9.500	9.750	9.450	9.700	9.700	4,839,533
2026-10-08	9.700	9.750	9.450	9.450	9.450	3,622,397
2026-10-07	9.700	9.800	9.650	9.700	9.700	1,949,019
2026-10-06	9.700	9.750	9.600	9.700	9.700	1,722,071
2026-10-05	9.600	9.800	9.600	9.700	9.700	3,059,990
2026-10-02	9.600	9.650	9.500	9.600	9.600	1,808,597
2026-10-01	9.550	9.650	9.500	9.550	9.550	2,763,688
2026-09-30	9.850	9.900	9.500	9.500	9.500	7,976,300
2026-09-29	10.100	10.100	9.850	9.850	9.850	2,199,900
2026-09-28	10.100	10.100	9.900	10.000	10.000	2,540,900
2026-09-25	10.200	10.200	10.100	10.100	10.100	847,724
2026-09-24	10.200	10.300	10.100	10.100	10.100	1,965,638
2026-09-23	10.000	10.400	10.000	10.300	10.300	6,890,381
2026-09-22	10.200	10.200	10.000	10.000	10.000	2,626,380
2026-09-21	9.950	10.200	9.850	10.100	10.100	5,234,005

Page 1 of 1 · 19 trading days

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.