JL Mag Rare-Earth Co., Ltd. (BKK:JLMAG80)
Thailand · Delayed Price · Currency is THB 6.85
-0.15 (-2.14%)
Last updated: Sep 10, 2026, 4:23 PM ICT
BKK:JLMAG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | -1.46% | 17,025 |
| Sep 10, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -2.14% | 15,525 |
| Sep 9, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 1.45% | 2,002 |
| Sep 8, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 4,735 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.82% | 16,540 |
| Sep 4, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 841 |
| Sep 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 694 |
| Sep 2, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -2.10% | 417 |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 2,316 |
| Aug 31, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -1.37% | 6,158 |
| Aug 28, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 3,200 |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 1,000 |
| Aug 26, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 2,147 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 28 |
| Aug 24, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | 1.39% | 6,625 |
| Aug 21, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 63,557 |
| Aug 20, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 21,164 |
| Aug 19, 2026 | 7.15 | 7.75 | 7.00 | 7.10 | 7.10 | -1.39% | 18,992 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 6,105 |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 278 |
| Aug 14, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 230 |
| Aug 13, 2026 | 7.30 | 7.35 | 7.15 | 7.30 | 7.30 | -2.01% | 45,969 |
| Aug 11, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -2.61% | 1,568 |
| Aug 10, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 11,690 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 1.35% | 12,495 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | 6,540 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 2.74% | 1,546 |
| Aug 4, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 2.10% | 721 |
| Aug 3, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 2.14% | 2,905 |
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 2,800 |
| Jul 30, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | -1.42% | 7,859 |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -4.73% | 2,417 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 2.07% | 500 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 3,800 |
| Jul 21, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 1,258 |
| Jul 20, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 3.55% | 6,238 |
| Jul 17, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 7.05 | -1.40% | 17,210 |
| Jul 16, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 23,327 |
| Jul 15, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 3,500 |
| Jul 14, 2026 | 7.05 | 7.25 | 6.90 | 7.25 | 7.25 | 1.40% | 9,367 |
| 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 |