Jaymart Group Holdings PCL (BKK:JMART)
Thailand
· Delayed Price · Currency is THB 6.90
-0.15 (-2.13%)
At close: Dec 4, 2025
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.10 | 7.20 | 6.85 | 6.90 | 6.90 | -2.13% | 6,017,379 |
| Dec 3, 2025 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -2.08% | 3,839,371 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 2,786,453 |
| Dec 1, 2025 | 7.15 | 7.40 | 7.00 | 7.30 | 7.30 | 2.10% | 6,156,813 |
| Nov 28, 2025 | 7.10 | 7.30 | 7.05 | 7.15 | 7.15 | 0.70% | 3,324,922 |
| Nov 27, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 2.16% | 2,321,640 |
| Nov 26, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 4,179,231 |
| Nov 25, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.72% | 2,726,603 |
| Nov 24, 2025 | 7.25 | 7.25 | 6.90 | 6.95 | 6.95 | -4.79% | 4,129,699 |
| Nov 21, 2025 | 7.50 | 7.55 | 7.15 | 7.30 | 7.17 | -2.67% | 5,196,620 |
| Nov 20, 2025 | 7.30 | 7.75 | 7.30 | 7.50 | 7.37 | 3.45% | 5,991,864 |
| Nov 19, 2025 | 7.10 | 7.40 | 7.05 | 7.25 | 7.12 | 2.11% | 4,262,478 |
| Nov 18, 2025 | 6.85 | 7.15 | 6.85 | 7.10 | 6.97 | 2.90% | 3,628,416 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.65 | 6.90 | 6.78 | 2.22% | 3,292,728 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.70 | 6.75 | 6.63 | -2.17% | 3,649,182 |
| Nov 13, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.78 | -0.72% | 2,886,699 |
| Nov 12, 2025 | 7.25 | 7.40 | 6.95 | 6.95 | 6.83 | -4.14% | 7,788,978 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.12 | -1.36% | 2,987,073 |
| Nov 10, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.22 | -0.68% | 3,063,380 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.27 | -1.33% | 2,109,258 |
| Nov 6, 2025 | 7.40 | 7.55 | 7.35 | 7.50 | 7.37 | 2.04% | 2,923,942 |
| Nov 5, 2025 | 7.35 | 7.50 | 7.25 | 7.35 | 7.22 | -1.34% | 5,156,089 |
| Nov 4, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.32 | -3.87% | 5,236,647 |
| Nov 3, 2025 | 7.85 | 8.05 | 7.70 | 7.75 | 7.61 | -0.64% | 4,879,892 |
| Oct 31, 2025 | 7.80 | 7.90 | 7.70 | 7.80 | 7.66 | - | 3,732,249 |
| Oct 30, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.66 | 0.65% | 6,765,153 |
| Oct 29, 2025 | 7.95 | 8.05 | 7.75 | 7.75 | 7.61 | -2.52% | 4,969,412 |
| Oct 28, 2025 | 8.15 | 8.15 | 7.70 | 7.95 | 7.81 | -1.85% | 11,473,630 |
| Oct 27, 2025 | 8.15 | 8.40 | 8.10 | 8.10 | 7.96 | - | 4,985,812 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 7.96 | -2.41% | 4,980,783 |
| Oct 22, 2025 | 8.25 | 8.40 | 8.15 | 8.30 | 8.15 | 0.61% | 4,361,929 |
| Oct 21, 2025 | 8.20 | 8.35 | 8.20 | 8.25 | 8.10 | 1.85% | 4,234,871 |
| Oct 20, 2025 | 8.25 | 8.35 | 8.10 | 8.10 | 7.96 | - | 5,524,156 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 7.96 | -4.71% | 7,661,461 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.45 | 8.50 | 8.35 | - | 4,261,716 |
| Oct 15, 2025 | 8.45 | 8.65 | 8.45 | 8.50 | 8.35 | 1.19% | 5,816,900 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.40 | 8.40 | 8.25 | -4.55% | 7,507,781 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.64 | -1.12% | 3,873,031 |
| Oct 9, 2025 | 8.95 | 9.00 | 8.85 | 8.90 | 8.74 | -1.11% | 6,895,474 |
| Oct 8, 2025 | 9.25 | 9.40 | 9.00 | 9.00 | 8.84 | -2.70% | 12,471,860 |
| Oct 7, 2025 | 8.90 | 9.30 | 8.90 | 9.25 | 9.09 | 3.93% | 10,427,300 |
| Oct 6, 2025 | 8.95 | 9.00 | 8.75 | 8.90 | 8.74 | - | 6,795,513 |
| Oct 3, 2025 | 9.20 | 9.25 | 8.75 | 8.90 | 8.74 | -2.73% | 9,690,787 |
| Oct 2, 2025 | 9.10 | 9.25 | 9.05 | 9.15 | 8.99 | 2.23% | 7,844,695 |
| Oct 1, 2025 | 9.35 | 9.45 | 8.90 | 8.95 | 8.79 | -3.76% | 15,018,450 |
| Sep 30, 2025 | 9.70 | 9.75 | 9.30 | 9.30 | 9.13 | -4.12% | 10,215,830 |
| Sep 29, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.53 | -0.51% | 9,992,802 |
| Sep 26, 2025 | 9.90 | 10.10 | 9.75 | 9.75 | 9.58 | -2.01% | 12,968,030 |
| Sep 25, 2025 | 9.80 | 10.10 | 9.70 | 9.95 | 9.77 | 2.05% | 19,269,210 |
| Sep 24, 2025 | 9.60 | 9.85 | 9.60 | 9.75 | 9.58 | 1.56% | 15,341,270 |
| Sep 23, 2025 | 9.70 | 9.80 | 9.50 | 9.60 | 9.43 | -0.52% | 9,700,986 |
| Sep 22, 2025 | 9.95 | 10.00 | 9.65 | 9.65 | 9.48 | -2.03% | 7,861,161 |
| Sep 19, 2025 | 9.90 | 10.10 | 9.75 | 9.85 | 9.67 | -1.01% | 10,044,640 |
| Sep 18, 2025 | 10.20 | 10.30 | 9.80 | 9.95 | 9.77 | -1.49% | 12,967,930 |
| Sep 17, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 9.92 | -1.94% | 9,106,505 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.10 | 10.30 | 10.12 | - | 12,298,390 |
| Sep 15, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.12 | 1.98% | 7,298,542 |
| Sep 12, 2025 | 10.30 | 10.50 | 10.10 | 10.10 | 9.92 | -0.98% | 8,800,603 |
| Sep 11, 2025 | 10.50 | 10.70 | 10.10 | 10.20 | 10.02 | -1.92% | 15,912,140 |
| Sep 10, 2025 | 10.50 | 10.90 | 10.20 | 10.40 | 10.21 | -0.95% | 27,156,550 |
| Sep 9, 2025 | 10.10 | 10.50 | 9.95 | 10.50 | 10.31 | 3.96% | 18,047,790 |
| Sep 8, 2025 | 9.50 | 10.30 | 9.35 | 10.10 | 9.92 | 6.88% | 43,351,660 |
| Sep 5, 2025 | 9.10 | 9.60 | 9.00 | 9.45 | 9.28 | 5.00% | 30,472,350 |
| Sep 4, 2025 | 9.10 | 9.25 | 8.90 | 9.00 | 8.84 | -0.55% | 20,549,130 |
| Sep 3, 2025 | 8.45 | 9.25 | 8.45 | 9.05 | 8.89 | 6.47% | 33,801,130 |
| Sep 2, 2025 | 8.40 | 8.55 | 8.35 | 8.50 | 8.35 | 1.19% | 7,660,842 |
| Sep 1, 2025 | 8.25 | 8.50 | 8.15 | 8.40 | 8.25 | 1.82% | 7,452,625 |
| Aug 29, 2025 | 8.45 | 8.50 | 8.25 | 8.25 | 8.10 | -2.37% | 9,999,059 |
| Aug 28, 2025 | 8.40 | 8.50 | 8.30 | 8.45 | 8.30 | 1.20% | 8,113,925 |
| Aug 27, 2025 | 8.60 | 8.70 | 8.30 | 8.35 | 8.20 | -2.34% | 14,377,740 |
| Aug 26, 2025 | 8.65 | 8.80 | 8.50 | 8.55 | 8.40 | -0.58% | 11,705,100 |
| Aug 25, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.45 | 2.99% | 21,677,740 |
| Aug 22, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.20 | -1.18% | 7,840,481 |
| Aug 21, 2025 | 8.45 | 8.65 | 8.40 | 8.45 | 8.30 | 0.60% | 16,124,170 |
| Aug 20, 2025 | 8.25 | 8.55 | 8.15 | 8.40 | 8.25 | 1.82% | 11,083,250 |
| Aug 19, 2025 | 8.15 | 8.60 | 8.15 | 8.25 | 8.10 | 1.23% | 22,189,980 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.05 | 8.15 | 8.00 | -1.21% | 15,147,000 |
| Aug 15, 2025 | 8.25 | 8.45 | 8.05 | 8.25 | 8.10 | 1.23% | 20,998,590 |
| Aug 14, 2025 | 8.85 | 8.90 | 8.05 | 8.15 | 8.00 | -8.94% | 45,667,650 |
| Aug 13, 2025 | 9.45 | 9.45 | 8.65 | 8.95 | 8.79 | -4.28% | 51,227,840 |
| Aug 8, 2025 | 9.15 | 9.75 | 8.75 | 9.35 | 9.18 | 1.63% | 47,944,930 |
| Aug 7, 2025 | 9.50 | 9.60 | 9.05 | 9.20 | 9.04 | -3.66% | 41,932,030 |
| Aug 6, 2025 | 7.60 | 9.65 | 7.60 | 9.55 | 9.38 | 26.49% | 76,264,160 |
| Aug 5, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.42 | 2.72% | 9,384,534 |
| Aug 4, 2025 | 7.40 | 7.45 | 7.20 | 7.35 | 7.22 | - | 8,190,716 |
| Aug 1, 2025 | 7.80 | 7.85 | 7.35 | 7.35 | 7.22 | -3.92% | 11,454,050 |
| Jul 31, 2025 | 7.80 | 7.90 | 7.65 | 7.65 | 7.51 | -3.16% | 14,248,040 |
| Jul 30, 2025 | 7.60 | 8.00 | 7.55 | 7.90 | 7.76 | 4.64% | 19,061,660 |
| Jul 29, 2025 | 7.50 | 7.60 | 7.25 | 7.55 | 7.42 | 2.03% | 10,164,920 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.30 | 7.40 | 7.27 | -2.63% | 13,162,300 |
| Jul 24, 2025 | 7.55 | 7.70 | 7.40 | 7.60 | 7.46 | -0.65% | 10,559,580 |
| Jul 23, 2025 | 7.30 | 7.80 | 7.30 | 7.65 | 7.51 | 6.25% | 18,893,300 |
| Jul 22, 2025 | 7.60 | 7.75 | 7.20 | 7.20 | 7.07 | -4.00% | 16,827,930 |
| Jul 21, 2025 | 7.55 | 7.65 | 7.40 | 7.50 | 7.37 | -0.66% | 9,552,361 |
| Jul 18, 2025 | 7.50 | 7.75 | 7.50 | 7.55 | 7.42 | 0.67% | 12,673,800 |
| Jul 17, 2025 | 7.40 | 7.75 | 7.35 | 7.50 | 7.37 | 2.04% | 21,587,320 |
| Jul 16, 2025 | 7.40 | 7.55 | 7.25 | 7.35 | 7.22 | -0.68% | 11,832,390 |
| Jul 15, 2025 | 7.35 | 7.55 | 7.20 | 7.40 | 7.27 | 2.07% | 13,228,260 |
| Jul 14, 2025 | 7.10 | 7.30 | 7.05 | 7.25 | 7.12 | 1.40% | 11,604,220 |
| Jul 11, 2025 | 6.80 | 7.25 | 6.80 | 7.15 | 7.02 | 5.93% | 16,919,100 |