Singapore Markets close in 6 hrs 29 mins
Straits Times Index
3,105.07 +2.86 (+0.09%) Nikkei
26,217.16 -175.88 (-0.67%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
20,412.83 +350.56 (+1.75%) CMC Crypto 200
437.30 +5.84 (+1.35%)
Jay Mart Public Company Limited (JMART.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | - | - | - | - | - | - |
| 30 Jun 2022 | 54.50 | 54.50 | 50.75 | 51.00 | 51.00 | 29,286,000 |
| 29 Jun 2022 | 55.00 | 55.25 | 53.50 | 54.00 | 54.00 | 5,889,400 |
| 28 Jun 2022 | 54.50 | 55.25 | 54.50 | 55.00 | 55.00 | 5,013,700 |
| 27 Jun 2022 | 54.75 | 56.00 | 54.25 | 55.00 | 55.00 | 10,163,000 |
| 24 Jun 2022 | 54.00 | 54.25 | 53.50 | 54.00 | 54.00 | 4,121,200 |
| 23 Jun 2022 | 54.00 | 54.25 | 53.25 | 53.75 | 53.75 | 4,918,200 |
| 22 Jun 2022 | 54.75 | 55.00 | 53.25 | 53.50 | 53.50 | 8,720,500 |
| 21 Jun 2022 | 53.75 | 55.25 | 53.50 | 55.00 | 55.00 | 8,345,100 |
| 20 Jun 2022 | 55.25 | 55.50 | 52.25 | 52.50 | 52.50 | 11,820,600 |
| 17 Jun 2022 | 54.50 | 56.00 | 53.50 | 55.50 | 55.50 | 10,719,600 |
| 16 Jun 2022 | 57.00 | 57.25 | 54.75 | 55.00 | 55.00 | 8,796,000 |
| 15 Jun 2022 | 56.00 | 56.50 | 55.00 | 56.25 | 56.25 | 5,893,800 |
| 14 Jun 2022 | 55.00 | 56.50 | 54.75 | 55.75 | 55.75 | 5,604,600 |
| 13 Jun 2022 | 56.25 | 56.75 | 55.25 | 55.25 | 55.25 | 6,845,900 |
| 10 Jun 2022 | 56.25 | 57.25 | 55.75 | 57.25 | 57.25 | 5,704,800 |
| 09 Jun 2022 | 58.25 | 58.25 | 56.00 | 56.50 | 56.50 | 12,078,200 |
| 08 Jun 2022 | 58.75 | 59.00 | 58.00 | 58.50 | 58.50 | 3,337,300 |
| 07 Jun 2022 | 59.75 | 59.75 | 58.25 | 58.25 | 58.25 | 5,270,800 |
| 06 Jun 2022 | 59.00 | 60.00 | 58.50 | 59.75 | 59.75 | 3,095,000 |
| 02 Jun 2022 | 59.25 | 60.00 | 58.50 | 59.00 | 59.00 | 5,951,600 |
| 01 Jun 2022 | 61.00 | 61.50 | 58.50 | 59.50 | 59.50 | 10,206,000 |
| 31 May 2022 | 61.00 | 61.25 | 60.50 | 60.75 | 60.75 | 4,843,500 |
| 30 May 2022 | 60.00 | 61.25 | 59.75 | 60.75 | 60.75 | 6,874,600 |
| 27 May 2022 | 59.75 | 59.75 | 58.75 | 59.50 | 59.50 | 8,533,000 |
| 26 May 2022 | 58.50 | 59.50 | 57.75 | 59.25 | 59.25 | 10,347,800 |
| 25 May 2022 | 56.25 | 59.00 | 56.25 | 58.50 | 58.50 | 13,191,900 |
| 24 May 2022 | 55.00 | 56.25 | 54.25 | 55.75 | 55.75 | 8,792,600 |
| 23 May 2022 | 54.75 | 56.00 | 54.50 | 54.75 | 54.75 | 6,471,600 |
| 20 May 2022 | 54.00 | 55.00 | 54.00 | 54.25 | 54.25 | 6,030,400 |
| 19 May 2022 | 52.75 | 54.25 | 52.75 | 53.00 | 53.00 | 9,491,500 |
| 18 May 2022 | 54.75 | 55.25 | 53.75 | 55.00 | 55.00 | 8,997,000 |
| 17 May 2022 | 52.25 | 55.25 | 52.00 | 55.00 | 55.00 | 11,957,100 |
| 13 May 2022 | 52.00 | 53.50 | 51.00 | 51.50 | 51.50 | 11,473,200 |
| 12 May 2022 | 53.75 | 54.25 | 51.25 | 51.25 | 51.25 | 15,416,100 |
| 11 May 2022 | 57.00 | 57.25 | 54.50 | 54.75 | 54.75 | 10,780,500 |
| 10 May 2022 | 54.00 | 57.75 | 53.75 | 57.50 | 57.50 | 13,011,400 |
| 09 May 2022 | 55.50 | 56.50 | 53.75 | 54.25 | 54.25 | 15,924,800 |
| 06 May 2022 | 56.00 | 57.50 | 55.75 | 57.00 | 57.00 | 13,952,500 |
| 05 May 2022 | 61.00 | 61.25 | 57.25 | 58.00 | 58.00 | 18,205,700 |
| 03 May 2022 | 62.00 | 62.50 | 60.25 | 60.75 | 60.75 | 16,291,400 |
| 29 Apr 2022 | 61.75 | 62.50 | 61.25 | 62.50 | 62.50 | 8,524,900 |
| 28 Apr 2022 | 60.25 | 61.50 | 60.00 | 61.50 | 61.50 | 5,980,900 |
| 27 Apr 2022 | 60.00 | 60.50 | 59.50 | 60.25 | 60.25 | 6,375,900 |
| 26 Apr 2022 | 61.75 | 62.50 | 59.50 | 60.50 | 60.50 | 14,533,200 |
| 25 Apr 2022 | 60.00 | 61.75 | 59.75 | 61.50 | 61.50 | 8,718,400 |
| 22 Apr 2022 | 60.00 | 61.00 | 59.75 | 60.75 | 60.75 | 5,180,700 |
| 21 Apr 2022 | 59.50 | 60.75 | 59.50 | 60.25 | 60.25 | 7,047,300 |
| 20 Apr 2022 | 62.25 | 62.25 | 59.00 | 59.25 | 59.25 | 18,029,300 |
| 19 Apr 2022 | 61.50 | 62.50 | 61.25 | 61.75 | 61.75 | 5,491,500 |
| 18 Apr 2022 | 63.25 | 63.50 | 61.50 | 62.25 | 62.25 | 8,193,700 |
| 12 Apr 2022 | 60.25 | 64.00 | 60.25 | 63.25 | 63.25 | 21,016,700 |
| 11 Apr 2022 | 60.75 | 61.25 | 59.75 | 61.00 | 61.00 | 6,313,100 |
| 08 Apr 2022 | 61.00 | 61.50 | 60.00 | 61.25 | 61.25 | 5,248,800 |
| 07 Apr 2022 | 60.50 | 60.75 | 59.50 | 60.75 | 60.75 | 9,542,900 |
| 05 Apr 2022 | 61.25 | 61.75 | 60.25 | 60.75 | 60.75 | 9,930,000 |
| 04 Apr 2022 | 60.50 | 61.00 | 60.00 | 60.75 | 60.75 | 6,889,000 |
| 01 Apr 2022 | 59.25 | 60.25 | 58.75 | 60.00 | 60.00 | 13,016,000 |
| 31 Mar 2022 | 58.25 | 59.50 | 58.00 | 59.25 | 59.25 | 12,711,900 |
| 30 Mar 2022 | 58.25 | 60.00 | 57.75 | 58.00 | 58.00 | 20,784,900 |
| 29 Mar 2022 | 56.75 | 59.00 | 56.50 | 58.00 | 58.00 | 32,525,600 |
| 28 Mar 2022 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3,886,400 |
| 25 Mar 2022 | 55.50 | 55.75 | 54.75 | 55.00 | 55.00 | 3,290,800 |
| 24 Mar 2022 | 55.50 | 56.00 | 55.25 | 55.50 | 55.50 | 3,208,600 |
| 23 Mar 2022 | 55.00 | 56.25 | 55.00 | 55.75 | 55.75 | 6,667,800 |
| 22 Mar 2022 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | 4,003,300 |
| 21 Mar 2022 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | 6,723,800 |
| 18 Mar 2022 | 54.00 | 54.75 | 53.50 | 54.75 | 54.75 | 10,085,700 |
| 17 Mar 2022 | 54.00 | 54.25 | 53.25 | 53.75 | 53.75 | 5,377,600 |
| 16 Mar 2022 | 52.75 | 54.25 | 52.75 | 53.75 | 53.75 | 10,181,100 |
| 15 Mar 2022 | 52.75 | 53.50 | 52.00 | 52.25 | 52.25 | 2,793,500 |
| 14 Mar 2022 | 52.75 | 53.00 | 52.25 | 52.50 | 52.50 | 1,907,900 |
| 11 Mar 2022 | 51.75 | 53.25 | 51.75 | 53.00 | 53.00 | 2,684,000 |
| 10 Mar 2022 | 53.25 | 53.75 | 52.25 | 52.25 | 52.25 | 5,444,700 |
| 09 Mar 2022 | 51.25 | 52.75 | 50.25 | 52.75 | 52.75 | 7,639,800 |
| 08 Mar 2022 | 51.25 | 52.00 | 48.75 | 50.75 | 50.75 | 12,454,800 |
| 07 Mar 2022 | 53.75 | 53.75 | 50.50 | 51.25 | 51.25 | 13,543,200 |
| 04 Mar 2022 | 55.00 | 56.00 | 54.25 | 54.75 | 54.75 | 4,583,600 |
| 03 Mar 2022 | 56.00 | 56.25 | 54.50 | 54.75 | 54.75 | 7,092,500 |
| 02 Mar 2022 | 56.25 | 56.25 | 55.25 | 55.50 | 55.50 | 6,940,800 |
| 01 Mar 2022 | 56.50 | 56.50 | 55.75 | 56.25 | 56.25 | 5,767,800 |
| 28 Feb 2022 | 54.25 | 56.50 | 53.50 | 56.50 | 56.50 | 13,462,900 |
| 25 Feb 2022 | 54.25 | 54.75 | 53.00 | 54.00 | 54.00 | 10,804,000 |
| 24 Feb 2022 | 54.50 | 55.00 | 52.00 | 52.75 | 52.75 | 17,658,700 |
| 23 Feb 2022 | 51.75 | 54.25 | 51.50 | 54.00 | 54.00 | 16,500,400 |
| 22 Feb 2022 | 50.25 | 50.75 | 49.25 | 50.75 | 50.75 | 4,153,000 |
| 21 Feb 2022 | 50.00 | 51.25 | 50.00 | 50.50 | 50.50 | 6,712,500 |
| 18 Feb 2022 | 50.50 | 51.00 | 49.75 | 49.75 | 49.75 | 5,398,300 |
| 17 Feb 2022 | 51.75 | 52.00 | 50.50 | 50.50 | 50.50 | 5,293,600 |
| 15 Feb 2022 | 50.25 | 51.75 | 50.25 | 51.50 | 51.50 | 5,453,500 |
| 14 Feb 2022 | 51.75 | 51.75 | 49.50 | 50.00 | 50.00 | 11,304,500 |
| 11 Feb 2022 | 52.00 | 53.00 | 51.50 | 52.00 | 52.00 | 5,464,200 |
| 10 Feb 2022 | 53.25 | 53.75 | 51.25 | 52.00 | 52.00 | 9,890,400 |
| 09 Feb 2022 | 52.75 | 53.75 | 52.50 | 52.75 | 52.75 | 7,869,700 |
| 08 Feb 2022 | 53.00 | 53.25 | 51.75 | 52.50 | 52.50 | 5,800,500 |
| 07 Feb 2022 | 53.50 | 54.00 | 52.75 | 53.00 | 53.00 | 3,886,800 |
| 04 Feb 2022 | 54.25 | 54.25 | 53.25 | 53.25 | 53.25 | 3,594,100 |
| 03 Feb 2022 | 55.00 | 55.50 | 53.75 | 53.75 | 53.75 | 5,380,900 |
| 02 Feb 2022 | 55.25 | 55.50 | 54.75 | 55.00 | 55.00 | 5,582,900 |
| 01 Feb 2022 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 8,670,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
