Thailand - Delayed Quote THB

Jaymart Group Holdings Public Company Limited (JMART.BK)

6.25
-0.45
(-6.72%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 20256.606.606.256.256.2528,906,000
May 29, 20256.656.856.506.706.7012,805,400
May 28, 20256.456.756.406.456.458,632,500
May 27, 20256.506.556.306.406.404,964,000
May 26, 20256.456.606.356.556.553,858,000
May 23, 20256.456.556.306.406.404,589,800
May 22, 20256.906.956.456.456.4512,676,300
May 21, 20257.057.206.956.956.954,539,400
May 20, 20257.357.356.907.007.0010,142,800
May 19, 20257.157.407.007.307.306,107,900
May 16, 20257.407.407.157.157.155,003,600
May 15, 20257.657.707.307.307.3013,585,500
May 14, 20258.458.458.108.208.207,103,400
May 13, 20258.358.608.308.508.506,909,000
May 9, 2025 0.23 Dividend
May 9, 20258.608.658.158.208.2013,632,900
May 8, 20259.009.158.758.808.5711,532,800
May 7, 20258.459.208.459.058.8110,045,700
May 6, 20258.758.758.408.408.186,110,000
May 2, 20258.659.008.608.758.528,382,700
Apr 30, 20258.408.658.358.558.3310,914,700
Apr 29, 20258.458.608.308.408.186,827,000
Apr 28, 20258.558.658.408.458.233,220,300
Apr 25, 20258.358.758.358.558.337,350,200
Apr 24, 20258.258.458.258.358.139,247,500
Apr 23, 20258.308.408.208.308.087,761,800
Apr 22, 20257.808.307.808.258.038,898,000
Apr 21, 20257.808.157.807.957.7416,945,400
Apr 18, 20257.707.907.507.857.648,945,900
Apr 17, 20257.457.807.407.757.556,447,000
Apr 16, 20257.157.657.057.507.3014,113,700
Apr 11, 20257.257.357.007.156.968,025,300
Apr 10, 20257.707.757.257.457.2610,638,500
Apr 9, 20257.057.156.707.056.8711,317,600
Apr 8, 20257.057.457.007.106.9111,023,500
Apr 4, 20258.658.657.957.957.748,953,100
Apr 3, 20258.608.758.508.708.475,757,200
Apr 2, 20258.859.008.708.758.525,417,900
Apr 1, 20258.959.008.708.808.573,239,600
Mar 31, 20259.009.208.858.858.626,823,100
Mar 28, 20259.509.509.359.409.152,345,200
Mar 27, 20259.659.659.409.509.253,815,600
Mar 26, 20259.709.859.559.659.404,900,600
Mar 25, 20259.709.759.559.659.403,397,600
Mar 24, 20259.759.809.609.659.403,768,500
Mar 21, 20259.809.959.659.759.508,425,800
Mar 20, 20259.8010.309.709.809.5417,031,000
Mar 19, 20259.459.959.459.759.5015,099,600
Mar 18, 20259.609.609.359.409.154,834,800
Mar 17, 20259.759.759.509.509.254,351,500
Mar 14, 20259.609.809.509.709.457,696,800
Mar 13, 20259.809.859.559.559.305,932,100
Mar 12, 202510.1010.209.659.759.5012,502,800
Mar 11, 20259.6510.209.5510.109.8410,841,000
Mar 10, 202510.1010.209.709.759.5012,655,900
Mar 7, 20259.8010.309.7510.209.9315,587,000
Mar 6, 202510.1010.209.759.809.5412,463,600
Mar 5, 20259.7510.109.6510.109.8420,164,400
Mar 4, 20259.4010.109.359.659.4024,115,400
Mar 3, 20259.609.759.409.509.257,315,800
Feb 28, 20259.509.559.209.459.207,207,500
Feb 27, 202510.1010.209.609.659.407,923,700
Feb 26, 20259.7510.209.6510.109.8412,477,000
Feb 25, 202510.2010.209.709.709.456,662,300
Feb 24, 202510.3010.4010.1010.3010.032,461,200
Feb 21, 202510.2010.5010.2010.4010.133,910,200
Feb 20, 202510.2010.7010.2010.3010.039,951,800
Feb 19, 202510.5010.6010.2010.4010.1310,032,000
Feb 18, 202510.1010.6010.1010.3010.0311,949,400
Feb 17, 20259.8510.309.7510.209.939,495,100
Feb 14, 202510.0010.109.859.959.698,360,300
Feb 13, 202510.4010.709.859.859.5922,590,300
Feb 11, 20259.8010.209.7510.009.7410,660,400
Feb 10, 202510.0010.109.759.809.544,581,900
Feb 7, 202510.0010.209.6010.209.937,141,700
Feb 6, 202510.5010.509.809.959.6910,585,000
Feb 5, 202510.6010.7010.3010.4010.132,567,000
Feb 4, 202510.9011.0010.5010.6010.323,218,700
Feb 3, 202510.6010.8010.2010.8010.524,163,600
Jan 31, 202511.4011.4010.9010.9010.624,096,100
Jan 30, 202511.9012.0011.2011.3011.005,039,000
Jan 29, 202511.5012.1011.5011.9011.596,726,100
Jan 28, 202511.5011.5011.2011.4011.101,839,000
Jan 27, 202511.4011.8011.4011.4011.103,179,300
Jan 24, 202511.3011.5011.2011.3011.001,312,500
Jan 23, 202511.2011.5011.2011.2010.912,214,800
Jan 22, 202511.3011.4011.1011.1010.812,047,100
Jan 21, 202510.8011.3010.8011.2010.913,769,600
Jan 20, 202510.7011.0010.6010.7010.423,452,400
Jan 17, 202511.2011.3010.9010.9010.622,505,400
Jan 16, 202511.6011.8011.1011.2010.916,401,500
Jan 15, 202511.2011.6011.1011.5011.206,239,000
Jan 14, 202511.7011.8011.1011.1010.813,414,800
Jan 13, 202511.5011.6011.2011.5011.204,178,500
Jan 10, 202511.4011.7011.3011.6011.307,928,200
Jan 9, 202512.6012.6010.8011.2010.9117,737,900
Jan 8, 202512.7012.8012.5012.7012.371,394,500
Jan 7, 202512.7012.9012.6012.8012.471,888,200
Jan 6, 202513.1013.2012.6012.6012.272,539,200
Jan 3, 202512.9013.4012.9013.1012.762,203,600
Jan 2, 202513.2013.2012.8012.9012.561,671,000
Dec 30, 202413.3013.3013.2013.2012.861,249,100
Dec 27, 202413.3013.4013.2013.3012.951,502,100
Dec 26, 202413.4013.5013.1013.3012.951,847,500
Dec 25, 202413.1013.5013.1013.4013.052,439,300
Dec 24, 202413.0013.1012.9013.0012.66937,600
Dec 23, 202412.8013.0012.7013.0012.662,421,900
Dec 20, 202413.0013.2012.6012.7012.372,746,800
Dec 19, 202413.3013.3013.0013.0012.662,337,100
Dec 18, 202413.3013.5013.1013.4013.053,194,400
Dec 17, 202413.4013.8013.3013.3012.954,757,800
Dec 16, 202413.6013.6013.2013.4013.052,553,500
Dec 13, 202413.5013.7013.4013.6013.241,766,200
Dec 12, 202413.8014.0013.5013.6013.242,529,500
Dec 11, 202413.9014.1013.7013.8013.442,412,300
Dec 9, 202414.0014.0013.7013.8013.442,338,100
Dec 6, 202414.2014.3013.8014.1013.733,687,400
Dec 4, 202414.1014.3014.0014.2013.833,450,100
Dec 3, 202414.2014.5014.0014.2013.8310,328,100
Dec 2, 202414.2014.2013.7014.1013.734,365,400
Nov 29, 202413.8014.2013.6014.1013.735,784,700
Nov 28, 202413.3014.1013.2013.9013.5412,921,300
Nov 27, 202413.1013.5012.9013.3012.956,321,500
Nov 26, 202413.3013.4013.0013.1012.762,600,400
Nov 25, 202413.7013.8013.3013.3012.952,765,800
Nov 22, 202413.5013.7013.2013.6013.243,859,100
Nov 21, 202413.6013.7013.3013.4013.052,826,500
Nov 20, 202413.5013.7013.3013.6013.242,170,700
Nov 19, 202413.5013.8013.5013.6013.243,541,400
Nov 18, 202413.5013.6013.1013.3012.956,066,500
Nov 15, 202413.9013.9013.3013.5013.153,955,700
Nov 14, 202413.5014.1013.3013.9013.547,700,700
Nov 13, 202413.6013.9013.4013.6013.245,118,800
Nov 12, 202414.2014.3013.6013.6013.247,873,300
Nov 11, 202415.3015.3014.1014.2013.8311,360,500
Nov 8, 202414.8015.3014.8015.1014.718,282,600
Nov 7, 202414.8015.0014.5014.6014.224,837,300
Nov 6, 202415.4015.4014.7014.7014.325,711,700
Nov 5, 202415.2015.4014.7015.4015.005,921,600
Nov 4, 202415.4015.5015.1015.1014.711,694,000
Nov 1, 202415.6015.6015.2015.3014.901,963,700
Oct 31, 202415.1015.5015.1015.5015.093,562,600
Oct 30, 202415.1015.5015.1015.1014.713,294,300
Oct 29, 202415.7015.7015.0015.2014.804,554,100
Oct 28, 202415.4015.6015.2015.5015.093,285,000
Oct 25, 202415.4015.4015.4015.4015.00-
Oct 24, 202415.1015.5015.0015.4015.006,098,200
Oct 22, 202415.8015.8015.8015.8015.39-
Oct 21, 202415.6015.8015.5015.8015.399,769,300
Oct 18, 202416.6016.8015.5015.6015.1937,077,200
Oct 17, 202416.1016.7016.0016.6016.1741,438,900
Oct 16, 202415.3015.3015.3015.3014.90-
Oct 15, 202414.8015.5014.7015.3014.9021,013,200
Oct 11, 202414.9015.1014.7014.8014.416,040,900
Oct 10, 202415.0015.1014.6014.8014.419,848,800
Oct 9, 202415.1015.4014.8015.0014.6112,188,600
Oct 8, 202414.5015.3014.5015.1014.7116,770,300
Oct 7, 202414.6014.7014.3014.6014.228,227,900
Oct 4, 202414.7014.9014.2014.6014.2221,462,500
Oct 3, 202415.7015.8014.8014.8014.4117,875,900
Oct 2, 202416.1016.3015.6015.7015.2914,746,700
Oct 1, 202415.8016.1015.7016.1015.687,059,500
Sep 30, 2024 0.24 Dividend
Sep 30, 202415.7016.0015.7015.8015.395,371,000
Sep 27, 202415.9015.9015.9015.9015.25-
Sep 26, 202416.2016.4015.9015.9015.257,574,600
Sep 25, 202416.3016.5016.1016.1015.449,413,300
Sep 24, 202416.2016.3015.8016.3015.6312,736,400
Sep 23, 202416.2016.5015.7016.1015.4415,587,100
Sep 20, 202416.5016.5016.5016.5015.83-
Sep 19, 202416.7016.7016.3016.5015.8319,356,200
Sep 18, 202416.8016.8016.8016.8016.11-
Sep 17, 202416.8017.7016.7016.8016.1136,169,500
Sep 16, 202416.8016.8016.8016.8016.11-
Sep 13, 202417.0017.2016.7016.8016.1117,185,700
Sep 12, 202417.0017.2016.5017.0016.3126,729,900
Sep 11, 202415.9017.0015.8016.8016.1132,064,900
Sep 10, 202416.3016.5015.9015.9015.2514,490,900
Sep 9, 202416.0016.6016.0016.3015.6320,100,600
Sep 6, 202416.2016.5015.8016.0015.3522,736,200
Sep 5, 202415.9016.3015.7016.0015.3519,585,900
Sep 4, 202415.6015.6015.6015.6014.96-
Sep 3, 202415.6015.6015.6015.6014.96-
Sep 2, 202415.6015.6015.6015.6014.96-
Aug 30, 202415.6015.8015.2015.6014.9615,924,800
Aug 29, 202416.1016.7015.4015.5014.8730,325,900
Aug 28, 202416.3016.5016.0016.1015.4424,841,000
Aug 27, 202414.5016.7014.4016.3015.6350,668,800
Aug 26, 202414.8015.0014.3014.4013.8117,268,800
Aug 23, 202413.4014.7013.4014.7014.1033,126,600
Aug 22, 202413.2013.2013.2013.2012.66-
Aug 21, 202413.2013.4012.8013.2012.6616,192,500
Aug 20, 202412.3013.6012.2013.2012.6629,809,300
Aug 19, 202411.8011.8011.8011.8011.32-
Aug 16, 202412.0012.2011.8011.8011.328,483,300
Aug 15, 202412.0012.3011.4012.1011.6117,052,900
Aug 14, 202412.9013.5011.5012.1011.6135,523,000
Aug 13, 20249.8011.909.7511.9011.4135,677,700
Aug 9, 20249.9010.209.109.108.7316,845,000
Aug 8, 20249.859.859.859.859.45-
Aug 7, 202410.3010.509.759.859.4514,148,100
Aug 6, 202411.0011.1010.0010.009.5916,059,000
Aug 5, 202411.6011.7010.6010.7010.2617,457,400
Aug 2, 202412.6012.6012.6012.6012.09-
Aug 1, 202412.3013.1012.2012.6012.0910,464,100
Jul 31, 202412.1012.2011.8012.0011.517,652,000
Jul 30, 202412.5012.5012.5012.5011.99-
Jul 26, 202411.7012.6011.7012.5011.999,243,000
Jul 25, 202412.1012.1011.5011.7011.227,373,300
Jul 24, 202412.3012.4012.1012.1011.615,002,200
Jul 23, 202412.8012.9012.0012.3011.806,097,500
Jul 19, 202412.9013.1012.7012.7012.185,148,800
Jul 18, 202413.1013.2012.8013.0012.474,531,700
Jul 17, 202413.1013.1013.1013.1012.57-
Jul 16, 202413.4013.5013.0013.1012.575,485,600
Jul 15, 202414.3014.3014.3014.3013.72-
Jul 12, 202414.3014.3014.3014.3013.72-
Jul 11, 202413.8014.4013.6014.3013.7214,991,400
Jul 10, 202413.8013.8013.5013.6013.044,633,900
Jul 9, 202413.6013.6013.6013.6013.04-
Jul 8, 202413.0013.6013.0013.6013.047,474,400
Jul 5, 202412.2013.3012.0013.2012.6615,129,000
Jul 4, 202412.0012.4012.0012.3011.8010,495,500
Jul 3, 202412.2012.3011.6011.9011.4115,175,700
Jul 2, 202412.9012.9012.0012.1011.6115,082,200
Jul 1, 202413.1013.4013.0013.1012.573,345,100
Jun 28, 202413.5013.5012.7013.0012.4710,981,000
Jun 27, 202413.5013.7013.3013.5012.953,391,800
Jun 26, 202413.3013.3013.3013.3012.76-
Jun 25, 202413.3013.3013.3013.3012.76-
Jun 24, 202413.3013.3013.3013.3012.76-
Jun 21, 202412.6013.5012.4013.3012.7610,216,600
Jun 20, 202412.9013.1012.6012.7012.1810,770,900
Jun 19, 202414.1014.1014.1014.1013.52-
Jun 18, 202414.1014.1014.1014.1013.52-
Jun 17, 202414.1014.1014.1014.1013.52-
Jun 14, 202413.7014.2013.6014.1013.5219,878,300
Jun 13, 202413.8013.9013.4013.8013.2413,564,600
Jun 12, 202413.5014.0013.3013.8013.2425,093,500
Jun 11, 202412.0013.7012.0013.5012.9542,212,400
Jun 10, 202412.0012.3011.8011.9011.417,764,200
Jun 7, 202412.0012.0012.0012.0011.51-
Jun 6, 202412.3012.7011.9012.0011.5112,299,400
Jun 5, 202411.4012.5011.4012.3011.8019,195,600
Jun 4, 202412.5012.6011.1011.2010.7425,632,200
May 31, 202413.1013.1013.1013.1012.57-
May 30, 202413.1013.2012.9013.1012.575,275,300