Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 8.40
-0.10 (-1.18%)
May 22, 2026, 4:36 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.55 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 12,745,140 |
| May 21, 2026 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -3.95% | 26,882,570 |
| May 20, 2026 | 8.75 | 8.90 | 8.50 | 8.85 | 8.85 | 1.72% | 39,964,270 |
| May 19, 2026 | 8.65 | 8.90 | 8.55 | 8.70 | 8.70 | 0.58% | 44,391,700 |
| May 18, 2026 | 8.95 | 9.00 | 8.50 | 8.65 | 8.65 | -2.81% | 40,873,010 |
| May 15, 2026 | 7.45 | 9.15 | 7.45 | 8.90 | 8.90 | 21.92% | 119,542,000 |
| May 14, 2026 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 2.82% | 5,636,793 |
| May 13, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 3,842,783 |
| May 12, 2026 | 7.20 | 7.30 | 7.05 | 7.05 | 7.05 | -0.70% | 5,133,327 |
| May 11, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 4,677,952 |
| May 8, 2026 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 9,041,558 |
| May 7, 2026 | 7.35 | 7.65 | 7.30 | 7.45 | 7.45 | 1.36% | 14,316,480 |
| May 6, 2026 | 7.10 | 7.45 | 7.05 | 7.35 | 7.35 | 5.00% | 15,588,980 |
| May 5, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -0.71% | 9,907,226 |
| Apr 30, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 7,087,342 |
| Apr 29, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 8,257,300 |
| Apr 28, 2026 | 6.90 | 7.20 | 6.80 | 7.00 | 7.00 | 1.45% | 14,870,603 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | - | 5,367,469 |
| Apr 24, 2026 | 6.65 | 6.95 | 6.60 | 6.90 | 6.90 | 4.55% | 10,032,140 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.04% | 7,709,241 |
| Apr 22, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 6,984,633 |
| Apr 21, 2026 | 6.75 | 7.15 | 6.70 | 7.05 | 7.05 | 5.22% | 19,459,140 |
| Apr 20, 2026 | 6.65 | 6.90 | 6.55 | 6.70 | 6.70 | 0.75% | 10,494,540 |
| Apr 17, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 3,967,828 |
| Apr 16, 2026 | 6.70 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 7,673,895 |
| Apr 10, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 1.54% | 1,650,305 |
| Apr 9, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 3,148,724 |
| Apr 8, 2026 | 6.65 | 6.80 | 6.55 | 6.75 | 6.75 | 4.65% | 9,049,611 |
| Apr 7, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 3,348,498 |
| Apr 3, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 2,300,317 |
| Apr 2, 2026 | 6.65 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 3,094,925 |
| Apr 1, 2026 | 6.85 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 9,885,802 |
| Mar 31, 2026 | 6.60 | 6.80 | 6.45 | 6.70 | 6.70 | 2.29% | 8,104,877 |
| Mar 30, 2026 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 2,740,105 |
| Mar 27, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 3,445,012 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.01% | 3,419,958 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | 3.10% | 4,900,956 |
| Mar 24, 2026 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | 1.57% | 5,538,557 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -5.22% | 3,540,548 |
| Mar 20, 2026 | 6.65 | 6.75 | 6.55 | 6.70 | 6.70 | 2.29% | 7,323,991 |
| Mar 19, 2026 | 6.80 | 6.85 | 6.55 | 6.55 | 6.55 | -4.38% | 6,106,265 |
| Mar 18, 2026 | 7.15 | 7.20 | 6.80 | 6.85 | 6.85 | -2.84% | 11,650,010 |
| Mar 17, 2026 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | 0.71% | 8,900,000 |
| Mar 16, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 7,691,330 |
| Mar 13, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -2.76% | 7,558,562 |
| Mar 12, 2026 | 7.10 | 7.35 | 7.05 | 7.25 | 7.25 | 1.40% | 11,530,030 |
| Mar 11, 2026 | 7.45 | 7.55 | 7.15 | 7.15 | 7.15 | -3.38% | 11,107,180 |
| Mar 10, 2026 | 6.85 | 7.50 | 6.85 | 7.40 | 7.40 | 11.28% | 27,196,830 |
| Mar 9, 2026 | 6.05 | 6.65 | 6.05 | 6.65 | 6.65 | 2.31% | 10,532,680 |
| Mar 6, 2026 | 6.35 | 6.75 | 6.35 | 6.50 | 6.50 | -0.76% | 9,830,692 |