JL Mag Rare-Earth Co., Ltd. (BKK:JLMAG80)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
At close: Jul 10, 2026
BKK:JLMAG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | -3.38% | 6,764 |
| Jul 10, 2026 | 7.55 | 7.60 | 7.40 | 7.40 | 7.40 | 0.68% | 10,552 |
| Jul 9, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | -2.00% | 29,851 |
| Jul 8, 2026 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -5.66% | 26,172 |
| Jul 7, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | -1.85% | 150 |
| Jul 6, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | -0.61% | 15,959 |
| Jul 3, 2026 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | 2.52% | 22,523 |
| Jul 2, 2026 | 7.90 | 8.25 | 7.85 | 7.95 | 7.95 | 12.77% | 111,341 |
| Jul 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 500 |
| Jun 30, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | 43,070 |
| Jun 29, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -2.13% | 22,326 |
| Jun 26, 2026 | 7.20 | 7.20 | 6.95 | 7.05 | 7.05 | -7.84% | 56,259 |
| Jun 25, 2026 | 7.80 | 8.75 | 7.55 | 7.65 | 7.65 | -1.92% | 16,791 |
| Jun 24, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | - | 8,126 |
| Jun 23, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | -4.29% | 43,334 |
| Jun 22, 2026 | 7.90 | 8.30 | 7.90 | 8.15 | 8.15 | 0.62% | 136,287 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 4,200 |
| Jun 18, 2026 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | - | 21,268 |
| Jun 17, 2026 | 8.10 | 8.20 | 7.95 | 8.05 | 8.05 | -3.59% | 161,559 |
| Jun 16, 2026 | 8.40 | 8.45 | 8.20 | 8.35 | 8.35 | 5.03% | 81,065 |
| Jun 15, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 7,337 |
| Jun 12, 2026 | 7.85 | 7.95 | 7.65 | 7.80 | 7.80 | 6.12% | 23,424 |
| Jun 11, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | -1.34% | 6,442 |
| Jun 10, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -3.87% | 12,611 |
| Jun 9, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 55,576 |
| Jun 8, 2026 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | -2.58% | 69,531 |
| Jun 5, 2026 | 7.70 | 7.90 | 7.60 | 7.75 | 7.75 | 0.65% | 14,535 |
| Jun 4, 2026 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -3.14% | 123,100 |
| Jun 2, 2026 | 7.90 | 8.05 | 7.75 | 7.95 | 7.95 | - | 39,189 |
| May 29, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -6.47% | 27,988 |
| May 28, 2026 | 8.30 | 8.50 | 8.15 | 8.50 | 8.50 | 2.41% | 15,304 |
| May 27, 2026 | 8.35 | 8.35 | 8.10 | 8.30 | 8.30 | -2.35% | 152,879 |
| May 26, 2026 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | -1.16% | 14,500 |
| May 25, 2026 | 8.40 | 8.60 | 8.25 | 8.60 | 8.60 | -1.15% | 111,468 |
| May 22, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 8.75% | 13,411 |
| May 21, 2026 | 8.20 | 8.25 | 8.00 | 8.00 | 8.00 | -1.23% | 20,397 |
| May 20, 2026 | 7.95 | 8.20 | 7.85 | 8.10 | 8.10 | - | 22,167 |
| May 19, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | -3.57% | 10,906 |
| May 18, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -3.45% | 21,957 |
| May 15, 2026 | 8.95 | 9.95 | 8.65 | 8.70 | 8.70 | 2.96% | 11,143 |
| May 14, 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -2.31% | 35,887 |