Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 10.10
-0.20 (-1.94%)
Sep 17, 2025, 4:36 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 9,106,505 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.10 | 10.30 | 10.30 | - | 12,298,397 |
| Sep 15, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 7,298,542 |
| Sep 12, 2025 | 10.30 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | 8,800,603 |
| Sep 11, 2025 | 10.50 | 10.70 | 10.10 | 10.20 | 10.20 | -1.92% | 15,912,146 |
| Sep 10, 2025 | 10.50 | 10.90 | 10.20 | 10.40 | 10.40 | -0.95% | 27,156,552 |
| Sep 9, 2025 | 10.10 | 10.50 | 9.95 | 10.50 | 10.50 | 3.96% | 18,047,790 |
| Sep 8, 2025 | 9.50 | 10.30 | 9.35 | 10.10 | 10.10 | 6.88% | 43,351,666 |
| Sep 5, 2025 | 9.10 | 9.60 | 9.00 | 9.45 | 9.45 | 5.00% | 30,472,352 |
| Sep 4, 2025 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -0.55% | 20,549,130 |
| Sep 3, 2025 | 8.45 | 9.25 | 8.45 | 9.05 | 9.05 | 6.47% | 33,801,132 |
| Sep 2, 2025 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | 7,660,842 |
| Sep 1, 2025 | 8.25 | 8.50 | 8.15 | 8.40 | 8.40 | 1.82% | 7,452,625 |
| Aug 29, 2025 | 8.45 | 8.50 | 8.25 | 8.25 | 8.25 | -2.37% | 9,999,059 |
| Aug 28, 2025 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | 1.20% | 8,113,925 |
| Aug 27, 2025 | 8.60 | 8.70 | 8.30 | 8.35 | 8.35 | -2.34% | 14,377,740 |
| Aug 26, 2025 | 8.65 | 8.80 | 8.50 | 8.55 | 8.55 | -0.58% | 11,705,109 |
| Aug 25, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.99% | 21,677,743 |
| Aug 22, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -1.18% | 7,840,481 |
| Aug 21, 2025 | 8.45 | 8.65 | 8.40 | 8.45 | 8.45 | 0.60% | 16,124,175 |
| Aug 20, 2025 | 8.25 | 8.55 | 8.15 | 8.40 | 8.40 | 1.82% | 11,083,252 |
| Aug 19, 2025 | 8.15 | 8.60 | 8.15 | 8.25 | 8.25 | 1.23% | 22,189,989 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | -1.21% | 15,147,008 |
| Aug 15, 2025 | 8.25 | 8.45 | 8.05 | 8.25 | 8.25 | 1.23% | 20,998,591 |
| Aug 14, 2025 | 8.85 | 8.90 | 8.05 | 8.15 | 8.15 | -8.94% | 45,667,654 |
| Aug 13, 2025 | 9.45 | 9.45 | 8.65 | 8.95 | 8.95 | -4.28% | 51,227,841 |
| Aug 8, 2025 | 9.15 | 9.75 | 8.75 | 9.35 | 9.35 | 1.63% | 47,944,934 |
| Aug 7, 2025 | 9.50 | 9.60 | 9.05 | 9.20 | 9.20 | -3.66% | 41,932,032 |
| Aug 6, 2025 | 7.60 | 9.65 | 7.60 | 9.55 | 9.55 | 26.49% | 76,264,169 |
| 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 |