Singapore Markets close in 6 hrs 29 mins

Jay Mart Public Company Limited (JMART.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
51.00-3.00 (-5.56%)
At close: 04:38PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 202254.5054.5050.7551.0051.0029,286,000
29 Jun 202255.0055.2553.5054.0054.005,889,400
28 Jun 202254.5055.2554.5055.0055.005,013,700
27 Jun 202254.7556.0054.2555.0055.0010,163,000
24 Jun 202254.0054.2553.5054.0054.004,121,200
23 Jun 202254.0054.2553.2553.7553.754,918,200
22 Jun 202254.7555.0053.2553.5053.508,720,500
21 Jun 202253.7555.2553.5055.0055.008,345,100
20 Jun 202255.2555.5052.2552.5052.5011,820,600
17 Jun 202254.5056.0053.5055.5055.5010,719,600
16 Jun 202257.0057.2554.7555.0055.008,796,000
15 Jun 202256.0056.5055.0056.2556.255,893,800
14 Jun 202255.0056.5054.7555.7555.755,604,600
13 Jun 202256.2556.7555.2555.2555.256,845,900
10 Jun 202256.2557.2555.7557.2557.255,704,800
09 Jun 202258.2558.2556.0056.5056.5012,078,200
08 Jun 202258.7559.0058.0058.5058.503,337,300
07 Jun 202259.7559.7558.2558.2558.255,270,800
06 Jun 202259.0060.0058.5059.7559.753,095,000
02 Jun 202259.2560.0058.5059.0059.005,951,600
01 Jun 202261.0061.5058.5059.5059.5010,206,000
31 May 202261.0061.2560.5060.7560.754,843,500
30 May 202260.0061.2559.7560.7560.756,874,600
27 May 202259.7559.7558.7559.5059.508,533,000
26 May 202258.5059.5057.7559.2559.2510,347,800
25 May 202256.2559.0056.2558.5058.5013,191,900
24 May 202255.0056.2554.2555.7555.758,792,600
23 May 202254.7556.0054.5054.7554.756,471,600
20 May 202254.0055.0054.0054.2554.256,030,400
19 May 202252.7554.2552.7553.0053.009,491,500
18 May 202254.7555.2553.7555.0055.008,997,000
17 May 202252.2555.2552.0055.0055.0011,957,100
13 May 202252.0053.5051.0051.5051.5011,473,200
12 May 202253.7554.2551.2551.2551.2515,416,100
11 May 202257.0057.2554.5054.7554.7510,780,500
10 May 202254.0057.7553.7557.5057.5013,011,400
09 May 202255.5056.5053.7554.2554.2515,924,800
06 May 202256.0057.5055.7557.0057.0013,952,500
05 May 202261.0061.2557.2558.0058.0018,205,700
03 May 202262.0062.5060.2560.7560.7516,291,400
29 Apr 202261.7562.5061.2562.5062.508,524,900
28 Apr 202260.2561.5060.0061.5061.505,980,900
27 Apr 202260.0060.5059.5060.2560.256,375,900
26 Apr 202261.7562.5059.5060.5060.5014,533,200
25 Apr 202260.0061.7559.7561.5061.508,718,400
22 Apr 202260.0061.0059.7560.7560.755,180,700
21 Apr 202259.5060.7559.5060.2560.257,047,300
20 Apr 202262.2562.2559.0059.2559.2518,029,300
19 Apr 202261.5062.5061.2561.7561.755,491,500
18 Apr 202263.2563.5061.5062.2562.258,193,700
12 Apr 202260.2564.0060.2563.2563.2521,016,700
11 Apr 202260.7561.2559.7561.0061.006,313,100
08 Apr 202261.0061.5060.0061.2561.255,248,800
07 Apr 202260.5060.7559.5060.7560.759,542,900
05 Apr 202261.2561.7560.2560.7560.759,930,000
04 Apr 202260.5061.0060.0060.7560.756,889,000
01 Apr 202259.2560.2558.7560.0060.0013,016,000
31 Mar 202258.2559.5058.0059.2559.2512,711,900
30 Mar 202258.2560.0057.7558.0058.0020,784,900
29 Mar 202256.7559.0056.5058.0058.0032,525,600
28 Mar 202255.0056.0055.0056.0056.003,886,400
25 Mar 202255.5055.7554.7555.0055.003,290,800
24 Mar 202255.5056.0055.2555.5055.503,208,600
23 Mar 202255.0056.2555.0055.7555.756,667,800
22 Mar 202255.0055.5054.5054.5054.504,003,300
21 Mar 202255.0055.5054.5055.0055.006,723,800
18 Mar 202254.0054.7553.5054.7554.7510,085,700
17 Mar 202254.0054.2553.2553.7553.755,377,600
16 Mar 202252.7554.2552.7553.7553.7510,181,100
15 Mar 202252.7553.5052.0052.2552.252,793,500
14 Mar 202252.7553.0052.2552.5052.501,907,900
11 Mar 202251.7553.2551.7553.0053.002,684,000
10 Mar 202253.2553.7552.2552.2552.255,444,700
09 Mar 202251.2552.7550.2552.7552.757,639,800
08 Mar 202251.2552.0048.7550.7550.7512,454,800
07 Mar 202253.7553.7550.5051.2551.2513,543,200
04 Mar 202255.0056.0054.2554.7554.754,583,600
03 Mar 202256.0056.2554.5054.7554.757,092,500
02 Mar 202256.2556.2555.2555.5055.506,940,800
01 Mar 202256.5056.5055.7556.2556.255,767,800
28 Feb 202254.2556.5053.5056.5056.5013,462,900
25 Feb 202254.2554.7553.0054.0054.0010,804,000
24 Feb 202254.5055.0052.0052.7552.7517,658,700
23 Feb 202251.7554.2551.5054.0054.0016,500,400
22 Feb 202250.2550.7549.2550.7550.754,153,000
21 Feb 202250.0051.2550.0050.5050.506,712,500
18 Feb 202250.5051.0049.7549.7549.755,398,300
17 Feb 202251.7552.0050.5050.5050.505,293,600
15 Feb 202250.2551.7550.2551.5051.505,453,500
14 Feb 202251.7551.7549.5050.0050.0011,304,500
11 Feb 202252.0053.0051.5052.0052.005,464,200
10 Feb 202253.2553.7551.2552.0052.009,890,400
09 Feb 202252.7553.7552.5052.7552.757,869,700
08 Feb 202253.0053.2551.7552.5052.505,800,500
07 Feb 202253.5054.0052.7553.0053.003,886,800
04 Feb 202254.2554.2553.2553.2553.253,594,100
03 Feb 202255.0055.5053.7553.7553.755,380,900
02 Feb 202255.2555.5054.7555.0055.005,582,900
01 Feb 202254.0055.5054.0055.5055.508,670,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...