Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 8.80
+0.35 (4.14%)
Jun 11, 2026, 4:37 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 4.14% | 10,781,980 |
| Jun 10, 2026 | 8.85 | 8.95 | 8.45 | 8.45 | 8.45 | -5.06% | 15,068,690 |
| Jun 9, 2026 | 9.00 | 9.10 | 8.70 | 8.90 | 8.90 | - | 16,683,540 |
| Jun 8, 2026 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 17,776,725 |
| Jun 5, 2026 | 9.60 | 9.60 | 9.20 | 9.20 | 9.20 | -3.66% | 21,200,270 |
| Jun 4, 2026 | 9.45 | 10.10 | 9.40 | 9.55 | 9.55 | 3.24% | 79,173,190 |
| Jun 2, 2026 | 9.05 | 9.30 | 8.95 | 9.25 | 9.25 | 2.21% | 21,578,640 |
| May 29, 2026 | 8.95 | 9.60 | 8.75 | 9.05 | 9.05 | 2.26% | 56,202,510 |
| May 28, 2026 | 8.95 | 9.25 | 8.85 | 8.85 | 8.85 | -0.56% | 21,268,580 |
| May 27, 2026 | 8.85 | 9.15 | 8.75 | 8.90 | 8.90 | 1.54% | 19,548,000 |
| May 26, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.77 | -3.78% | 16,094,180 |
| May 25, 2026 | 8.70 | 9.55 | 8.60 | 9.25 | 9.11 | 10.12% | 49,478,920 |
| May 22, 2026 | 8.55 | 8.60 | 8.30 | 8.40 | 8.27 | -1.18% | 12,745,140 |
| May 21, 2026 | 8.95 | 8.95 | 8.50 | 8.50 | 8.37 | -3.95% | 26,882,570 |
| May 20, 2026 | 8.75 | 8.90 | 8.50 | 8.85 | 8.72 | 1.72% | 39,964,270 |
| May 19, 2026 | 8.65 | 8.90 | 8.55 | 8.70 | 8.57 | 0.58% | 44,391,700 |
| May 18, 2026 | 8.95 | 9.00 | 8.50 | 8.65 | 8.52 | -2.81% | 40,873,010 |
| May 15, 2026 | 7.45 | 9.15 | 7.45 | 8.90 | 8.77 | 21.92% | 119,542,000 |
| May 14, 2026 | 7.15 | 7.30 | 7.00 | 7.30 | 7.19 | 2.82% | 5,636,793 |
| May 13, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 6.99 | 0.71% | 3,842,783 |
| May 12, 2026 | 7.20 | 7.30 | 7.05 | 7.05 | 6.94 | -0.70% | 5,133,327 |
| May 11, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 6.99 | -2.74% | 4,677,952 |
| May 8, 2026 | 7.35 | 7.50 | 7.25 | 7.30 | 7.19 | -2.01% | 9,041,558 |
| May 7, 2026 | 7.35 | 7.65 | 7.30 | 7.45 | 7.34 | 1.36% | 14,316,480 |
| May 6, 2026 | 7.10 | 7.45 | 7.05 | 7.35 | 7.24 | 5.00% | 15,588,980 |
| May 5, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 6.89 | -0.71% | 9,907,226 |
| Apr 30, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 6.94 | -0.70% | 7,087,342 |
| Apr 29, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 6.99 | 1.43% | 8,257,300 |
| Apr 28, 2026 | 6.90 | 7.20 | 6.80 | 7.00 | 6.89 | 1.45% | 14,870,600 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.80 | - | 5,367,469 |
| Apr 24, 2026 | 6.65 | 6.95 | 6.60 | 6.90 | 6.80 | 4.55% | 10,032,140 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.50 | -5.04% | 7,709,241 |
| Apr 22, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.84 | -1.42% | 6,984,633 |
| Apr 21, 2026 | 6.75 | 7.15 | 6.70 | 7.05 | 6.94 | 5.22% | 19,459,140 |
| Apr 20, 2026 | 6.65 | 6.90 | 6.55 | 6.70 | 6.60 | 0.75% | 10,494,540 |
| Apr 17, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.55 | -0.75% | 3,967,828 |
| Apr 16, 2026 | 6.70 | 6.85 | 6.60 | 6.70 | 6.60 | 1.52% | 7,673,895 |
| Apr 10, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.50 | 1.54% | 1,650,305 |
| Apr 9, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.40 | -3.70% | 3,148,724 |
| Apr 8, 2026 | 6.65 | 6.80 | 6.55 | 6.75 | 6.65 | 4.65% | 9,049,611 |
| Apr 7, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.35 | - | 3,348,498 |
| Apr 3, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.35 | -2.27% | 2,300,317 |
| Apr 2, 2026 | 6.65 | 6.75 | 6.60 | 6.60 | 6.50 | -2.22% | 3,094,925 |
| Apr 1, 2026 | 6.85 | 6.90 | 6.70 | 6.75 | 6.65 | 0.75% | 9,885,802 |
| Mar 31, 2026 | 6.60 | 6.80 | 6.45 | 6.70 | 6.60 | 2.29% | 8,104,877 |
| Mar 30, 2026 | 6.35 | 6.60 | 6.35 | 6.55 | 6.45 | 1.55% | 2,740,105 |
| Mar 27, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.35 | - | 3,445,012 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.35 | -3.01% | 3,419,958 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.55 | 3.10% | 4,900,956 |
| Mar 24, 2026 | 6.50 | 6.60 | 6.40 | 6.45 | 6.35 | 1.57% | 5,538,557 |