JL Mag Rare-Earth Co., Ltd. (BKK:JLMAG80)
Thailand · Delayed Price · Currency is THB 7.20
+0.15 (2.13%)
At close: Aug 21, 2026
BKK:JLMAG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |