Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 7.55
+0.35 (4.86%)
Jan 20, 2026, 4:36 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.15 | 7.60 | 7.15 | 7.55 | 7.55 | 4.86% | 8,405,258 |
| Jan 19, 2026 | 7.05 | 7.25 | 6.95 | 7.20 | 7.20 | 2.86% | 7,746,337 |
| Jan 16, 2026 | 6.40 | 7.15 | 6.40 | 7.00 | 7.00 | 7.69% | 10,902,860 |
| Jan 15, 2026 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | 8.33% | 6,938,202 |
| Jan 14, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | -0.83% | 3,613,766 |
| Jan 13, 2026 | 6.35 | 6.40 | 6.00 | 6.05 | 6.05 | -3.97% | 6,798,710 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.25 | 6.30 | 6.30 | -5.97% | 6,460,692 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 7,131,182 |
| Jan 8, 2026 | 7.15 | 7.25 | 6.85 | 6.85 | 6.85 | -5.52% | 7,725,559 |
| Jan 7, 2026 | 7.00 | 7.35 | 7.00 | 7.25 | 7.25 | 4.32% | 9,829,416 |
| Jan 6, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | - | 2,276,042 |
| Jan 5, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.72% | 4,429,739 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 2,879,033 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,706,622 |
| Dec 26, 2025 | 6.95 | 7.00 | 6.75 | 6.80 | 6.80 | -2.16% | 2,640,339 |
| Dec 25, 2025 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -2.80% | 3,629,889 |
| Dec 24, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.15 | 0.70% | 2,897,875 |
| Dec 23, 2025 | 6.90 | 7.25 | 6.85 | 7.10 | 7.10 | 2.16% | 6,710,228 |
| Dec 22, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 2.96% | 3,265,100 |
| Dec 19, 2025 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | - | 3,017,148 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | -2.88% | 4,448,911 |
| Dec 17, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 3,231,319 |
| Dec 16, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | 1,893,861 |
| Dec 15, 2025 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | 3,137,443 |
| Dec 12, 2025 | 6.80 | 7.10 | 6.75 | 7.00 | 7.00 | 2.94% | 3,905,837 |
| Dec 11, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 1,649,199 |
| Dec 9, 2025 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 2,730,846 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -2.17% | 2,935,827 |
| Dec 4, 2025 | 7.10 | 7.20 | 6.85 | 6.90 | 6.90 | -2.13% | 6,017,379 |
| Dec 3, 2025 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -2.08% | 3,839,371 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 2,786,453 |
| Dec 1, 2025 | 7.15 | 7.40 | 7.00 | 7.30 | 7.30 | 2.10% | 6,156,813 |
| Nov 28, 2025 | 7.10 | 7.30 | 7.05 | 7.15 | 7.15 | 0.70% | 3,324,922 |
| Nov 27, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 2.16% | 2,321,640 |
| Nov 26, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 4,179,231 |
| Nov 25, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.72% | 2,726,603 |
| Nov 24, 2025 | 7.25 | 7.25 | 6.90 | 6.95 | 6.95 | -4.79% | 4,129,699 |
| Nov 21, 2025 | 7.50 | 7.55 | 7.15 | 7.30 | 7.17 | -2.67% | 5,196,620 |
| Nov 20, 2025 | 7.30 | 7.75 | 7.30 | 7.50 | 7.37 | 3.45% | 5,991,864 |
| Nov 19, 2025 | 7.10 | 7.40 | 7.05 | 7.25 | 7.12 | 2.11% | 4,262,478 |
| Nov 18, 2025 | 6.85 | 7.15 | 6.85 | 7.10 | 6.97 | 2.90% | 3,628,416 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.65 | 6.90 | 6.78 | 2.22% | 3,292,728 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.70 | 6.75 | 6.63 | -2.17% | 3,649,182 |
| Nov 13, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.78 | -0.72% | 2,886,699 |
| Nov 12, 2025 | 7.25 | 7.40 | 6.95 | 6.95 | 6.83 | -4.14% | 7,788,978 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.12 | -1.36% | 2,987,073 |
| Nov 10, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.22 | -0.68% | 3,063,380 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.27 | -1.33% | 2,109,258 |
| Nov 6, 2025 | 7.40 | 7.55 | 7.35 | 7.50 | 7.37 | 2.04% | 2,923,942 |
| Nov 5, 2025 | 7.35 | 7.50 | 7.25 | 7.35 | 7.22 | -1.34% | 5,156,089 |