Mail

JMART.BK - Jaymart Group Holdings Public Company Limited

Thailand - Thailand Delayed Price. Currency in THB

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	20.10	20.10	19.50	19.90	19.90	11,682,600
01 Jun 2023	20.30	20.50	19.90	20.10	20.10	13,315,700
31 May 2023	19.20	20.50	19.10	20.40	20.40	31,695,400
30 May 2023	19.30	19.50	19.00	19.30	19.30	10,174,000
29 May 2023	19.30	19.70	19.20	19.30	19.30	15,913,700
26 May 2023	20.90	21.10	19.00	19.10	19.10	51,081,200
25 May 2023	20.00	20.80	19.90	20.70	20.70	17,674,300
24 May 2023	20.10	20.50	19.80	20.00	20.00	18,263,300
23 May 2023	19.40	20.50	19.20	20.30	20.30	32,061,600
22 May 2023	18.80	19.40	18.40	19.40	19.40	13,472,600
19 May 2023	19.00	19.20	18.90	19.00	19.00	8,511,800
18 May 2023	19.30	19.50	18.80	19.00	19.00	12,712,400
17 May 2023	19.00	19.60	18.90	19.20	19.20	20,302,800
16 May 2023	18.20	19.50	18.20	19.10	19.10	27,973,000
15 May 2023	19.50	20.20	17.40	18.20	18.20	73,984,200
12 May 2023	19.80	20.40	19.20	20.30	20.30	22,607,000
11 May 2023	20.30	20.40	19.90	20.00	20.00	11,896,800
10 May 2023	19.60	21.00	19.60	20.30	20.30	29,343,500
09 May 2023	19.40	20.20	19.20	19.70	19.70	16,748,400
08 May 2023	19.10	19.60	18.60	19.30	19.30	11,991,800
03 May 2023	18.40	19.30	18.10	19.10	19.10	20,106,900
02 May 2023	19.80	20.20	18.30	18.70	18.70	30,394,100
28 Apr 2023	19.20	20.60	19.00	19.80	19.80	45,757,800
27 Apr 2023	18.30	18.70	17.80	18.60	18.60	15,130,900
26 Apr 2023	17.50	18.60	17.50	18.40	18.40	26,908,600
25 Apr 2023	19.40	19.40	17.40	17.40	17.40	43,212,800
24 Apr 2023	19.20	19.90	19.20	19.40	19.40	18,477,500
21 Apr 2023	19.10	19.60	18.80	19.10	19.10	23,138,500
20 Apr 2023	19.80	20.20	19.10	19.20	19.20	30,412,700
19 Apr 2023	21.70	21.70	19.60	19.60	19.60	45,430,700
18 Apr 2023	22.00	22.00	21.50	21.70	21.70	6,982,000
17 Apr 2023	21.30	22.00	21.10	21.90	21.90	13,347,800
12 Apr 2023	21.80	21.90	21.00	21.20	21.20	14,342,700
11 Apr 2023	21.80	22.00	21.50	21.70	21.70	7,884,400
11 Apr 2023	0.66 Dividend
10 Apr 2023	21.80	22.50	21.70	22.20	21.54	10,887,000
07 Apr 2023	21.50	22.10	21.40	21.70	21.05	8,989,700
05 Apr 2023	22.40	22.60	21.10	21.30	20.67	23,655,600
04 Apr 2023	23.20	23.30	22.20	22.40	21.73	17,304,600
03 Apr 2023	23.10	23.30	22.70	23.20	22.51	8,436,100
31 Mar 2023	23.30	23.50	22.80	22.90	22.22	9,496,600
30 Mar 2023	24.00	24.00	23.20	23.20	22.51	17,411,500
29 Mar 2023	23.90	24.20	23.70	24.00	23.29	17,120,700
28 Mar 2023	23.10	24.10	22.90	23.80	23.09	25,406,500
27 Mar 2023	23.10	23.30	22.10	23.10	22.41	29,860,700
24 Mar 2023	23.30	23.60	22.90	23.10	22.41	15,119,100
23 Mar 2023	22.90	23.40	22.60	23.30	22.61	25,557,400
22 Mar 2023	24.40	24.40	22.60	22.90	22.22	50,170,700
21 Mar 2023	23.50	25.25	23.50	24.60	23.87	39,999,000
20 Mar 2023	22.50	23.50	22.50	23.30	22.61	37,105,000
17 Mar 2023	22.40	22.90	22.10	22.40	21.73	39,137,000
16 Mar 2023	21.90	22.30	21.20	22.00	21.35	54,363,100
15 Mar 2023	23.30	23.40	21.30	21.40	20.76	63,079,700
14 Mar 2023	22.70	23.50	22.70	23.00	22.32	23,497,700
13 Mar 2023	23.40	23.70	22.30	22.50	21.83	46,901,400
10 Mar 2023	24.80	25.25	23.70	23.80	23.09	30,946,400
09 Mar 2023	26.50	27.00	24.80	25.25	24.50	28,183,300
08 Mar 2023	27.00	27.00	25.75	26.50	25.71	18,447,800
07 Mar 2023	27.00	27.75	27.00	27.00	26.20	8,442,800
03 Mar 2023	27.00	27.25	26.25	26.75	25.95	7,871,200
02 Mar 2023	27.50	28.00	26.50	26.75	25.95	14,880,400
01 Mar 2023	28.50	28.50	27.50	27.50	26.68	6,292,800
28 Feb 2023	28.25	28.75	27.75	28.25	27.41	9,960,100
27 Feb 2023	27.75	28.50	27.00	28.00	27.17	8,594,400
24 Feb 2023	28.75	29.00	27.75	27.75	26.92	16,817,400
23 Feb 2023	29.00	29.25	28.50	29.00	28.14	11,048,800
22 Feb 2023	28.50	29.50	28.25	28.75	27.90	22,563,100
21 Feb 2023	29.50	29.50	28.25	28.75	27.90	25,959,300
20 Feb 2023	28.75	29.75	28.25	29.25	28.38	59,441,700
17 Feb 2023	28.50	29.00	25.75	27.25	26.44	64,666,600
16 Feb 2023	29.25	30.75	28.00	29.50	28.62	29,175,500
15 Feb 2023	31.75	31.75	28.50	28.50	27.65	38,672,700
14 Feb 2023	33.75	35.00	31.00	31.50	30.56	40,749,300
13 Feb 2023	34.50	34.75	33.00	33.25	32.26	14,573,500
10 Feb 2023	35.25	35.50	34.50	34.50	33.47	7,971,700
09 Feb 2023	35.50	35.75	33.75	35.50	34.44	23,784,700
08 Feb 2023	37.00	37.00	35.50	35.50	34.44	9,049,800
07 Feb 2023	37.25	37.50	36.50	36.75	35.66	8,467,400
06 Feb 2023	37.25	37.50	36.75	37.25	36.14	3,181,900
03 Feb 2023	37.75	37.75	37.00	37.25	36.14	4,466,300
02 Feb 2023	37.75	38.25	37.25	37.50	36.39	5,378,100
01 Feb 2023	37.50	38.00	37.25	37.50	36.39	3,967,400
31 Jan 2023	36.50	37.75	36.50	37.25	36.14	7,879,800
30 Jan 2023	37.25	38.00	36.50	37.00	35.90	9,742,000
27 Jan 2023	36.00	37.50	36.00	37.25	36.14	14,611,500
26 Jan 2023	37.75	38.00	35.25	35.50	34.44	35,394,800
25 Jan 2023	39.00	39.25	37.75	37.75	36.63	10,449,000
24 Jan 2023	39.50	39.50	38.50	38.75	37.60	7,940,900
23 Jan 2023	39.25	39.75	39.00	39.00	37.84	8,076,900
20 Jan 2023	40.00	40.00	38.50	39.00	37.84	21,523,900
19 Jan 2023	41.25	41.25	39.50	40.00	38.81	16,856,500
18 Jan 2023	41.50	41.75	40.75	41.00	39.78	6,242,100
17 Jan 2023	41.75	42.25	41.00	41.25	40.02	5,010,500
16 Jan 2023	42.50	42.75	41.75	41.75	40.51	6,449,800
13 Jan 2023	42.50	43.50	42.00	42.50	41.24	10,654,200
12 Jan 2023	42.25	42.75	41.75	42.50	41.24	4,643,100
11 Jan 2023	42.25	42.50	41.75	42.25	40.99	5,769,000
10 Jan 2023	41.75	42.75	41.50	42.00	40.75	9,750,700
09 Jan 2023	40.50	42.00	40.25	41.50	40.27	10,737,100
06 Jan 2023	40.00	40.50	40.00	40.25	39.05	3,114,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...