Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 7.55
+0.20 (2.72%)
Aug 5, 2025, 4:38 PM ICT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 2.72% | 9,384,534 |
| Aug 4, 2025 | 7.40 | 7.45 | 7.20 | 7.35 | 7.35 | - | 8,190,716 |
| Aug 1, 2025 | 7.80 | 7.85 | 7.35 | 7.35 | 7.35 | -3.92% | 11,454,058 |
| Jul 31, 2025 | 7.80 | 7.90 | 7.65 | 7.65 | 7.65 | -3.16% | 14,248,047 |
| Jul 30, 2025 | 7.60 | 8.00 | 7.55 | 7.90 | 7.90 | 4.64% | 19,061,662 |
| Jul 29, 2025 | 7.50 | 7.60 | 7.25 | 7.55 | 7.55 | 2.03% | 10,164,928 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.30 | 7.40 | 7.40 | -2.63% | 13,162,306 |
| Jul 24, 2025 | 7.55 | 7.70 | 7.40 | 7.60 | 7.60 | -0.65% | 10,559,587 |
| Jul 23, 2025 | 7.30 | 7.80 | 7.30 | 7.65 | 7.65 | 6.25% | 18,893,300 |
| Jul 22, 2025 | 7.60 | 7.75 | 7.20 | 7.20 | 7.20 | -4.00% | 16,827,938 |
| Jul 21, 2025 | 7.55 | 7.65 | 7.40 | 7.50 | 7.50 | -0.66% | 9,552,361 |
| Jul 18, 2025 | 7.50 | 7.75 | 7.50 | 7.55 | 7.55 | 0.67% | 12,673,804 |
| Jul 17, 2025 | 7.40 | 7.75 | 7.35 | 7.50 | 7.50 | 2.04% | 21,587,324 |
| Jul 16, 2025 | 7.40 | 7.55 | 7.25 | 7.35 | 7.35 | -0.68% | 11,832,394 |
| Jul 15, 2025 | 7.35 | 7.55 | 7.20 | 7.40 | 7.40 | 2.07% | 13,228,266 |
| Jul 14, 2025 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | 1.40% | 11,604,221 |
| Jul 11, 2025 | 6.80 | 7.25 | 6.80 | 7.15 | 7.15 | 5.93% | 16,919,108 |
| Jul 9, 2025 | 7.10 | 7.15 | 6.70 | 6.75 | 6.75 | -4.26% | 16,277,219 |
| Jul 8, 2025 | 7.05 | 7.30 | 7.00 | 7.05 | 7.05 | -1.40% | 14,887,821 |
| Jul 7, 2025 | 6.70 | 7.25 | 6.65 | 7.15 | 7.15 | 3.62% | 17,417,428 |
| Jul 4, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -2.13% | 12,719,490 |
| Jul 3, 2025 | 6.60 | 7.20 | 6.55 | 7.05 | 7.05 | 6.82% | 23,491,100 |
| Jul 2, 2025 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 3.12% | 18,041,901 |
| Jul 1, 2025 | 6.25 | 6.45 | 6.10 | 6.40 | 6.40 | 2.40% | 14,895,495 |
| Jun 30, 2025 | 6.30 | 6.35 | 6.05 | 6.25 | 6.25 | 2.46% | 8,277,687 |
| Jun 27, 2025 | 6.45 | 6.50 | 6.00 | 6.10 | 6.10 | -4.69% | 15,743,073 |
| Jun 26, 2025 | 6.00 | 6.70 | 6.00 | 6.40 | 6.40 | 5.79% | 20,181,091 |
| Jun 25, 2025 | 5.80 | 6.10 | 5.75 | 6.05 | 6.05 | 2.54% | 13,063,563 |
| Jun 24, 2025 | 5.60 | 5.90 | 5.55 | 5.90 | 5.90 | 9.26% | 18,773,961 |
| Jun 23, 2025 | 5.30 | 5.50 | 5.20 | 5.40 | 5.40 | -1.82% | 15,123,982 |
| Jun 20, 2025 | 5.80 | 5.90 | 5.50 | 5.50 | 5.50 | -3.51% | 19,208,678 |
| Jun 19, 2025 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | -4.20% | 11,918,269 |
| Jun 18, 2025 | 5.95 | 6.25 | 5.90 | 5.95 | 5.95 | - | 16,128,950 |
| Jun 17, 2025 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -2.46% | 14,381,761 |
| Jun 16, 2025 | 6.20 | 6.25 | 5.90 | 6.10 | 6.10 | -2.40% | 8,133,490 |
| Jun 13, 2025 | 6.60 | 6.60 | 6.15 | 6.25 | 6.25 | -6.72% | 15,371,417 |
| Jun 12, 2025 | 7.00 | 7.05 | 6.65 | 6.70 | 6.70 | -4.96% | 7,885,804 |
| Jun 11, 2025 | 7.20 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | 5,518,006 |
| Jun 10, 2025 | 7.20 | 7.55 | 7.20 | 7.30 | 7.30 | 2.10% | 12,907,721 |
| Jun 9, 2025 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | 0.70% | 6,147,709 |
| Jun 6, 2025 | 6.85 | 7.30 | 6.80 | 7.10 | 7.10 | 2.90% | 16,285,925 |
| Jun 5, 2025 | 6.40 | 7.05 | 6.40 | 6.90 | 6.90 | 9.52% | 25,432,885 |
| Jun 4, 2025 | 6.35 | 6.45 | 6.15 | 6.30 | 6.30 | 0.80% | 13,694,879 |
| May 30, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -6.72% | 28,906,916 |
| May 29, 2025 | 6.65 | 6.85 | 6.50 | 6.70 | 6.70 | 3.88% | 12,964,716 |
| May 28, 2025 | 6.45 | 6.75 | 6.40 | 6.45 | 6.45 | 0.78% | 8,633,258 |
| May 27, 2025 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -2.29% | 4,964,442 |
| May 26, 2025 | 6.45 | 6.60 | 6.35 | 6.55 | 6.55 | 2.34% | 3,858,604 |
| May 23, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 5,801,490 |
| May 22, 2025 | 6.90 | 6.95 | 6.45 | 6.45 | 6.45 | -7.19% | 12,678,069 |