JL Mag Rare-Earth Co., Ltd. (BKK:JLMAG80)
Thailand · Delayed Price · Currency is THB 6.05
-0.20 (-3.20%)
At close: Oct 22, 2026
BKK:JLMAG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -3.20% | 7,169 |
| Oct 21, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 5,123 |
| Oct 20, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 5.88% | 11,903 |
| Oct 19, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 7,000 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -5.60% | 1,562 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -1.57% | 6,593 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 3,911 |
| Oct 9, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | -0.78% | 5,115 |
| Oct 8, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 1,348 |
| Oct 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 486 |
| Oct 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 10,176 |
| Oct 5, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 3.15% | 3,026 |
| Oct 2, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | 5,568 |
| Oct 1, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 1,467 |
| Sep 30, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 580 |
| Sep 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.91% | 1,336 |
| Sep 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.33 | -3.73% | 30,149 |
| Sep 25, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.57 | 0.75% | 16,157 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.53 | - | 11,016 |
| Sep 23, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.53 | -2.92% | 3,995 |
| Sep 22, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.72 | 0.74% | 202 |
| Sep 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.67 | 1.49% | 2,063 |
| Sep 18, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.57 | 0.75% | 13,731 |
| Sep 17, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.53 | - | 3,940 |
| Sep 16, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.53 | 0.76% | 3,501 |
| Sep 15, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.48 | -2.22% | 10,301 |
| Sep 14, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.62 | - | 4,610 |
| Sep 11, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.62 | -1.46% | 17,025 |
| Sep 10, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.72 | -2.14% | 15,525 |
| Sep 9, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 6.87 | 1.45% | 2,002 |
| Sep 8, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.77 | - | 4,735 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.77 | -2.82% | 16,540 |
| Sep 4, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 6.97 | -0.70% | 841 |
| Sep 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.02 | 2.14% | 694 |
| Sep 2, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 6.87 | -2.10% | 417 |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | -0.69% | 2,316 |
| Aug 31, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.06 | -1.37% | 6,158 |
| Aug 28, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.16 | -0.68% | 3,200 |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 2.08% | 1,000 |
| Aug 26, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.06 | -0.69% | 2,147 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | -0.68% | 28 |
| Aug 24, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.16 | 1.39% | 6,625 |
| Aug 21, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.06 | 2.13% | 63,557 |
| Aug 20, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 6.92 | -0.70% | 21,164 |
| Aug 19, 2026 | 7.15 | 7.75 | 7.00 | 7.10 | 6.97 | -1.39% | 18,992 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.06 | - | 6,105 |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - | 278 |
| Aug 14, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.06 | -1.37% | 230 |
| Aug 13, 2026 | 7.30 | 7.35 | 7.15 | 7.30 | 7.16 | -2.01% | 45,969 |
| Aug 11, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.31 | -2.61% | 1,568 |