Jaymart Group Holdings PCL (BKK:JMART)
Thailand · Delayed Price · Currency is THB 9.75
+0.15 (1.56%)
Sep 17, 2026, 11:58 AM ICT
BKK:JMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.65 | 9.80 | 9.65 | 9.70 | - | 1.04% | 88,000 |
| Sep 16, 2026 | 9.75 | 9.75 | 9.55 | 9.60 | 9.60 | -1.03% | 5,195,099 |
| Sep 15, 2026 | 9.90 | 9.95 | 9.65 | 9.70 | 9.70 | -1.52% | 7,005,656 |
| Sep 14, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -1.50% | 7,113,381 |
| Sep 11, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 4,050,694 |
| Sep 10, 2026 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 6,497,550 |
| Sep 9, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | 3,395,585 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 4,760,709 |
| Sep 7, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 4,738,276 |
| Sep 4, 2026 | 9.95 | 10.30 | 9.95 | 10.10 | 10.10 | 2.02% | 11,010,379 |
| Sep 3, 2026 | 10.50 | 10.70 | 9.80 | 9.90 | 9.90 | -4.81% | 17,309,475 |
| Sep 2, 2026 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 6,019,649 |
| Sep 1, 2026 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 4,876,751 |
| Aug 31, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | -0.91% | 4,444,968 |
| Aug 28, 2026 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -1.79% | 6,316,091 |
| Aug 27, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 3,628,659 |
| Aug 26, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 5,950,285 |
| Aug 25, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 3,594,948 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | -1.74% | 6,172,558 |
| Aug 21, 2026 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | 0.88% | 22,380,360 |
| Aug 20, 2026 | 11.40 | 11.90 | 11.30 | 11.40 | 11.40 | 0.88% | 19,101,170 |
| Aug 19, 2026 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | 0.89% | 11,272,390 |
| Aug 18, 2026 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | -0.88% | 9,731,431 |
| Aug 17, 2026 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 12,837,290 |
| Aug 14, 2026 | 10.60 | 11.10 | 10.50 | 10.80 | 10.80 | 1.89% | 12,448,643 |
| Aug 13, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 8,711,279 |
| Aug 11, 2026 | 10.60 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 13,742,990 |
| Aug 10, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -4.55% | 13,878,550 |
| Aug 7, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 3,711,898 |
| Aug 6, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 6,290,679 |
| Aug 5, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 13,067,603 |
| Aug 4, 2026 | 11.40 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 21,175,635 |
| Aug 3, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | 1.80% | 21,626,660 |
| Jul 31, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 7,583,023 |
| Jul 30, 2026 | 11.00 | 11.10 | 10.60 | 11.00 | 11.00 | -1.79% | 16,875,636 |
| 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 |