Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 11.20
+0.20 (1.82%)
Jul 27, 2026, 4:35 PM ICT
BKK:JMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.20 | 11.60 | 11.00 | 11.20 | 11.20 | 1.82% | 13,351,370 |
| Jul 24, 2026 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 1.85% | 16,972,808 |
| Jul 23, 2026 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | -3.57% | 14,794,397 |
| Jul 22, 2026 | 11.50 | 11.50 | 10.90 | 11.20 | 11.20 | -2.61% | 13,749,085 |
| Jul 21, 2026 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | - | 20,860,029 |
| Jul 20, 2026 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 14,798,161 |
| Jul 17, 2026 | 11.40 | 11.70 | 11.00 | 11.60 | 11.60 | - | 20,861,670 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 25,663,190 |
| Jul 15, 2026 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | -2.44% | 21,718,860 |
| Jul 14, 2026 | 12.20 | 12.80 | 11.80 | 12.30 | 12.30 | 1.65% | 40,838,752 |
| Jul 13, 2026 | 12.20 | 12.50 | 12.10 | 12.10 | 12.10 | -1.63% | 25,350,750 |
| Jul 10, 2026 | 10.70 | 12.40 | 10.50 | 12.30 | 12.30 | 16.04% | 77,109,322 |
| Jul 9, 2026 | 9.40 | 10.60 | 9.35 | 10.60 | 10.60 | 15.85% | 59,529,038 |
| Jul 8, 2026 | 9.70 | 9.95 | 9.10 | 9.15 | 9.15 | -5.67% | 36,586,088 |
| Jul 7, 2026 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -1.02% | 11,942,196 |
| Jul 6, 2026 | 9.65 | 9.85 | 9.45 | 9.80 | 9.80 | 1.55% | 19,601,466 |
| Jul 3, 2026 | 9.45 | 9.80 | 9.40 | 9.65 | 9.65 | 2.66% | 30,430,728 |
| Jul 2, 2026 | 9.45 | 9.50 | 9.30 | 9.40 | 9.40 | - | 10,275,066 |
| Jul 1, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 8,962,161 |
| Jun 30, 2026 | 9.50 | 9.70 | 9.30 | 9.40 | 9.40 | -0.53% | 21,942,820 |
| Jun 29, 2026 | 9.45 | 9.70 | 9.45 | 9.45 | 9.45 | -0.53% | 12,700,230 |
| Jun 26, 2026 | 9.35 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 15,931,408 |
| Jun 25, 2026 | 9.65 | 9.70 | 9.25 | 9.40 | 9.40 | -1.57% | 25,249,715 |
| Jun 24, 2026 | 9.15 | 9.65 | 8.95 | 9.55 | 9.55 | 5.52% | 27,323,800 |
| Jun 23, 2026 | 9.25 | 9.35 | 9.00 | 9.05 | 9.05 | -2.69% | 21,255,354 |
| Jun 22, 2026 | 9.25 | 9.50 | 9.20 | 9.30 | 9.30 | 0.54% | 17,658,283 |
| Jun 19, 2026 | 8.90 | 9.45 | 8.90 | 9.25 | 9.25 | 4.52% | 27,637,710 |
| Jun 18, 2026 | 9.15 | 9.15 | 8.80 | 8.85 | 8.85 | -3.28% | 13,763,690 |
| Jun 17, 2026 | 9.00 | 9.40 | 9.00 | 9.15 | 9.15 | 1.67% | 30,009,840 |
| Jun 16, 2026 | 9.25 | 9.25 | 8.95 | 9.00 | 9.00 | -2.17% | 14,745,090 |
| Jun 15, 2026 | 9.00 | 9.30 | 8.95 | 9.20 | 9.20 | 3.95% | 33,957,940 |
| Jun 12, 2026 | 8.90 | 8.95 | 8.60 | 8.85 | 8.85 | 0.57% | 11,474,730 |
| 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 |