Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,903.44 +2,182.29 (+3.22%) CMC Crypto 200
1,521.82 +33.28 (+2.24%)
Jaymart Group Holdings Public Company Limited (JMART.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | 5,304,194 |
| 20 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 17 May 2024 | 13.40 | 14.00 | 13.40 | 13.80 | 13.80 | 19,270,600 |
| 16 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 May 2024 | 12.90 | 13.10 | 12.60 | 13.10 | 13.10 | 8,804,800 |
| 14 May 2024 | 13.00 | 13.40 | 12.90 | 13.00 | 13.00 | 8,350,400 |
| 13 May 2024 | 13.10 | 13.30 | 12.80 | 12.90 | 12.90 | 7,446,300 |
| 10 May 2024 | 13.50 | 13.50 | 12.60 | 13.30 | 13.30 | 23,408,100 |
| 09 May 2024 | 14.20 | 14.20 | 13.20 | 13.30 | 13.30 | 20,717,400 |
| 08 May 2024 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | 3,961,400 |
| 07 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 03 May 2024 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 6,238,400 |
| 02 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Apr 2024 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 5,017,200 |
| 29 Apr 2024 | 14.20 | 14.30 | 13.80 | 14.00 | 14.00 | 6,893,800 |
| 26 Apr 2024 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | 5,250,600 |
| 25 Apr 2024 | 14.00 | 14.20 | 13.80 | 14.10 | 14.10 | 6,559,600 |
| 24 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Apr 2024 | 13.70 | 14.20 | 13.60 | 13.90 | 13.90 | 8,739,300 |
| 22 Apr 2024 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 10,720,700 |
| 19 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 Apr 2024 | 15.30 | 15.40 | 14.90 | 15.10 | 15.10 | 10,072,600 |
| 10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 Apr 2024 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 3,507,200 |
| 04 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 Apr 2024 | 14.60 | 14.80 | 14.30 | 14.30 | 14.30 | 7,114,800 |
| 02 Apr 2024 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | 6,413,700 |
| 01 Apr 2024 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | 4,910,800 |
| 29 Mar 2024 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 3,774,500 |
| 28 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 Mar 2024 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 4,427,900 |
| 26 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 Mar 2024 | 14.40 | 14.70 | 14.20 | 14.40 | 14.40 | 3,651,600 |
| 22 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 21 Mar 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 6,007,000 |
| 20 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Mar 2024 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | 5,162,900 |
| 18 Mar 2024 | 14.80 | 15.00 | 14.50 | 14.50 | 14.50 | 4,779,300 |
| 15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 14 Mar 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 7,021,000 |
| 13 Mar 2024 | 14.90 | 15.30 | 14.80 | 14.80 | 14.80 | 7,132,400 |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Mar 2024 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | 6,391,400 |
| 08 Mar 2024 | 13.90 | 14.70 | 13.90 | 14.60 | 14.60 | 13,485,400 |
| 07 Mar 2024 | 14.00 | 14.30 | 13.70 | 13.80 | 13.80 | 6,705,500 |
| 06 Mar 2024 | 13.60 | 14.10 | 13.50 | 13.90 | 13.90 | 6,538,200 |
| 05 Mar 2024 | 13.40 | 13.80 | 13.30 | 13.70 | 13.70 | 7,092,900 |
| 04 Mar 2024 | 14.10 | 14.10 | 13.50 | 13.70 | 13.70 | 10,430,300 |
| 01 Mar 2024 | 14.20 | 14.60 | 14.10 | 14.10 | 14.10 | 6,589,300 |
| 29 Feb 2024 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | 5,098,000 |
| 28 Feb 2024 | 14.70 | 15.00 | 14.10 | 14.20 | 14.20 | 12,753,300 |
| 27 Feb 2024 | 14.90 | 14.90 | 14.50 | 14.80 | 14.80 | 3,684,700 |
| 23 Feb 2024 | 15.30 | 15.40 | 14.80 | 14.80 | 14.80 | 7,169,900 |
| 22 Feb 2024 | 14.90 | 15.60 | 14.80 | 15.30 | 15.30 | 12,031,200 |
| 21 Feb 2024 | 14.50 | 15.00 | 14.50 | 14.80 | 14.80 | 8,375,300 |
| 20 Feb 2024 | 15.10 | 15.20 | 14.40 | 14.50 | 14.50 | 7,043,700 |
| 19 Feb 2024 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | 5,583,900 |
| 16 Feb 2024 | 15.50 | 15.70 | 14.90 | 15.00 | 15.00 | 11,139,200 |
| 15 Feb 2024 | 15.70 | 15.90 | 15.40 | 15.50 | 15.50 | 11,251,100 |
| 14 Feb 2024 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | 11,932,800 |
| 13 Feb 2024 | 16.10 | 16.40 | 15.70 | 15.90 | 15.90 | 29,200,300 |
| 12 Feb 2024 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | 4,539,500 |
| 09 Feb 2024 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | 6,713,300 |
| 08 Feb 2024 | 15.60 | 15.70 | 15.10 | 15.10 | 15.10 | 7,522,300 |
| 07 Feb 2024 | 15.60 | 15.90 | 15.30 | 15.60 | 15.60 | 14,633,700 |
| 06 Feb 2024 | 14.80 | 15.80 | 14.70 | 15.50 | 15.50 | 17,247,700 |
| 05 Feb 2024 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | 10,182,700 |
| 02 Feb 2024 | 14.70 | 15.20 | 14.70 | 14.90 | 14.90 | 14,286,400 |
| 01 Feb 2024 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | 9,049,600 |
| 31 Jan 2024 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | 9,524,100 |
| 30 Jan 2024 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | 8,115,700 |
| 29 Jan 2024 | 15.00 | 15.10 | 14.60 | 15.00 | 15.00 | 5,869,800 |
| 26 Jan 2024 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | 6,301,800 |
| 25 Jan 2024 | 15.20 | 15.30 | 14.80 | 15.00 | 15.00 | 14,600,600 |
| 24 Jan 2024 | 14.60 | 15.40 | 14.00 | 15.40 | 15.40 | 38,351,400 |
| 23 Jan 2024 | 15.50 | 15.60 | 14.10 | 14.50 | 14.50 | 25,761,400 |
| 22 Jan 2024 | 16.10 | 16.10 | 15.40 | 15.40 | 15.40 | 9,805,200 |
| 19 Jan 2024 | 16.20 | 16.50 | 16.00 | 16.00 | 16.00 | 8,997,800 |
| 18 Jan 2024 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | 10,000,500 |
| 17 Jan 2024 | 16.60 | 16.80 | 16.20 | 16.20 | 16.20 | 7,373,500 |
| 16 Jan 2024 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 5,850,000 |
| 15 Jan 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | 7,912,800 |
| 12 Jan 2024 | 16.70 | 16.90 | 16.40 | 16.90 | 16.90 | 19,072,000 |
| 11 Jan 2024 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | 27,218,900 |
| 10 Jan 2024 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | 6,504,500 |
| 09 Jan 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 8,536,700 |
| 08 Jan 2024 | 18.10 | 18.40 | 17.70 | 17.70 | 17.70 | 19,925,200 |
| 05 Jan 2024 | 18.50 | 18.70 | 18.20 | 18.20 | 18.20 | 14,127,000 |
| 04 Jan 2024 | 18.50 | 18.60 | 17.90 | 18.50 | 18.50 | 25,435,600 |
| 03 Jan 2024 | 17.90 | 18.70 | 17.80 | 18.40 | 18.40 | 23,779,300 |
| 28 Dec 2023 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | 5,141,100 |
| 27 Dec 2023 | 17.60 | 17.70 | 17.10 | 17.30 | 17.30 | 11,277,800 |
| 26 Dec 2023 | 17.90 | 18.00 | 17.40 | 17.40 | 17.40 | 13,253,100 |
| 25 Dec 2023 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | 8,210,600 |
| 22 Dec 2023 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | 18,788,800 |
| 21 Dec 2023 | 17.90 | 18.40 | 17.80 | 18.40 | 18.40 | 14,643,500 |
| 20 Dec 2023 | 18.30 | 18.40 | 17.80 | 17.80 | 17.80 | 15,051,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.