Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 7.30
+0.20 (2.82%)
Nov 19, 2025, 3:54 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7.10 | 7.40 | 7.05 | 7.30 | - | 2.82% | 75,900 |
| Nov 18, 2025 | 6.85 | 7.15 | 6.85 | 7.10 | 7.10 | 2.90% | 3,628,416 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.65 | 6.90 | 6.90 | 2.22% | 3,292,728 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.70 | 6.75 | 6.75 | -2.17% | 3,649,182 |
| Nov 13, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -0.72% | 2,886,699 |
| Nov 12, 2025 | 7.25 | 7.40 | 6.95 | 6.95 | 6.95 | -4.14% | 7,788,978 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -1.36% | 2,987,073 |
| Nov 10, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 3,063,380 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | -1.33% | 2,109,258 |
| Nov 6, 2025 | 7.40 | 7.55 | 7.35 | 7.50 | 7.50 | 2.04% | 2,923,942 |
| Nov 5, 2025 | 7.35 | 7.50 | 7.25 | 7.35 | 7.35 | -1.34% | 5,156,089 |
| Nov 4, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -3.87% | 5,236,647 |
| Nov 3, 2025 | 7.85 | 8.05 | 7.70 | 7.75 | 7.75 | -0.64% | 4,879,892 |
| Oct 31, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 3,732,249 |
| Oct 30, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 0.65% | 6,765,153 |
| Oct 29, 2025 | 7.95 | 8.05 | 7.75 | 7.75 | 7.75 | -2.52% | 4,969,412 |
| Oct 28, 2025 | 8.15 | 8.15 | 7.70 | 7.95 | 7.95 | -1.85% | 11,473,630 |
| Oct 27, 2025 | 8.15 | 8.40 | 8.10 | 8.10 | 8.10 | - | 4,985,812 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -2.41% | 4,980,783 |
| Oct 22, 2025 | 8.25 | 8.40 | 8.15 | 8.30 | 8.30 | 0.61% | 4,361,929 |
| Oct 21, 2025 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | 1.85% | 4,234,871 |
| Oct 20, 2025 | 8.25 | 8.35 | 8.10 | 8.10 | 8.10 | - | 5,524,156 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.71% | 7,661,461 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.45 | 8.50 | 8.50 | - | 4,261,716 |
| Oct 15, 2025 | 8.45 | 8.65 | 8.45 | 8.50 | 8.50 | 1.19% | 5,816,900 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.40 | 8.40 | 8.40 | -4.55% | 7,507,781 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 3,873,031 |
| Oct 9, 2025 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 6,895,474 |
| Oct 8, 2025 | 9.25 | 9.40 | 9.00 | 9.00 | 9.00 | -2.70% | 12,471,860 |
| Oct 7, 2025 | 8.90 | 9.30 | 8.90 | 9.25 | 9.25 | 3.93% | 10,427,300 |
| Oct 6, 2025 | 8.95 | 9.00 | 8.75 | 8.90 | 8.90 | - | 6,795,513 |
| Oct 3, 2025 | 9.20 | 9.25 | 8.75 | 8.90 | 8.90 | -2.73% | 9,690,787 |
| Oct 2, 2025 | 9.10 | 9.25 | 9.05 | 9.15 | 9.15 | 2.23% | 7,844,695 |
| Oct 1, 2025 | 9.35 | 9.45 | 8.90 | 8.95 | 8.95 | -3.76% | 15,018,450 |
| Sep 30, 2025 | 9.70 | 9.75 | 9.30 | 9.30 | 9.30 | -4.12% | 10,215,830 |
| Sep 29, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | -0.51% | 9,992,802 |
| Sep 26, 2025 | 9.90 | 10.10 | 9.75 | 9.75 | 9.75 | -2.01% | 12,968,030 |
| Sep 25, 2025 | 9.80 | 10.10 | 9.70 | 9.95 | 9.95 | 2.05% | 19,269,210 |
| Sep 24, 2025 | 9.60 | 9.85 | 9.60 | 9.75 | 9.75 | 1.56% | 15,341,270 |
| Sep 23, 2025 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -0.52% | 9,700,986 |
| Sep 22, 2025 | 9.95 | 10.00 | 9.65 | 9.65 | 9.65 | -2.03% | 7,861,161 |
| Sep 19, 2025 | 9.90 | 10.10 | 9.75 | 9.85 | 9.85 | -1.01% | 10,044,640 |
| Sep 18, 2025 | 10.20 | 10.30 | 9.80 | 9.95 | 9.95 | -1.49% | 12,967,930 |
| 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 | - | 12,298,390 |
| 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% | 15,912,140 |
| Sep 10, 2025 | 10.50 | 10.90 | 10.20 | 10.40 | 10.40 | -0.95% | 27,156,550 |
| Sep 9, 2025 | 10.10 | 10.50 | 9.95 | 10.50 | 10.50 | 3.96% | 18,047,790 |