Jaymart Group Holdings PCL (BKK:JMART)
Thailand
· Delayed Price · Currency is THB 6.55
+0.25 (3.97%)
Mar 5, 2026, 4:36 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.55 | 6.60 | 6.15 | 6.25 | - | -0.79% | 7,271,896 |
| Mar 4, 2026 | 6.30 | 6.50 | 5.80 | 6.30 | 6.30 | -8.03% | 19,410,350 |
| Mar 2, 2026 | 7.40 | 7.65 | 6.75 | 6.85 | 6.85 | -12.74% | 20,467,190 |
| Feb 27, 2026 | 7.95 | 8.05 | 7.80 | 7.85 | 7.85 | -1.26% | 9,160,773 |
| Feb 26, 2026 | 8.05 | 8.10 | 7.90 | 7.95 | 7.95 | -1.24% | 10,435,760 |
| Feb 25, 2026 | 7.95 | 8.30 | 7.85 | 8.05 | 8.05 | 2.55% | 22,395,430 |
| Feb 24, 2026 | 7.70 | 7.90 | 7.65 | 7.85 | 7.85 | 1.29% | 9,329,583 |
| Feb 23, 2026 | 8.00 | 8.15 | 7.55 | 7.75 | 7.75 | -3.73% | 23,120,810 |
| Feb 20, 2026 | 8.30 | 8.30 | 7.95 | 8.05 | 8.05 | -2.42% | 17,046,610 |
| Feb 19, 2026 | 8.30 | 8.45 | 8.20 | 8.25 | 8.25 | - | 20,025,720 |
| Feb 18, 2026 | 7.95 | 8.45 | 7.85 | 8.25 | 8.25 | 4.43% | 33,740,380 |
| Feb 17, 2026 | 7.90 | 8.05 | 7.60 | 7.90 | 7.90 | -0.63% | 24,006,360 |
| Feb 16, 2026 | 8.20 | 8.30 | 7.90 | 7.95 | 7.95 | -3.05% | 19,007,320 |
| Feb 13, 2026 | 8.05 | 8.35 | 7.90 | 8.20 | 8.20 | 1.23% | 28,454,471 |
| Feb 12, 2026 | 7.05 | 8.10 | 6.95 | 8.10 | 8.10 | 5.88% | 50,116,589 |
| Feb 11, 2026 | 7.95 | 8.10 | 7.55 | 7.65 | 7.65 | -3.77% | 19,058,628 |
| Feb 10, 2026 | 7.80 | 8.20 | 7.70 | 7.95 | 7.95 | 3.25% | 32,292,999 |
| Feb 9, 2026 | 7.25 | 7.80 | 7.20 | 7.70 | 7.70 | 10.00% | 21,499,811 |
| Feb 6, 2026 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 4,951,456 |
| Feb 5, 2026 | 7.15 | 7.25 | 6.95 | 7.10 | 7.10 | 0.71% | 7,410,133 |
| Feb 4, 2026 | 7.30 | 7.35 | 7.05 | 7.05 | 7.05 | -3.42% | 5,870,458 |
| Feb 3, 2026 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | 2.82% | 6,306,014 |
| Feb 2, 2026 | 7.25 | 7.25 | 6.90 | 7.10 | 7.10 | -2.07% | 7,183,260 |
| Jan 30, 2026 | 7.35 | 7.40 | 7.15 | 7.25 | 7.25 | -2.03% | 6,141,091 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | - | 6,368,733 |
| Jan 28, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -1.99% | 5,270,373 |
| Jan 27, 2026 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 2.03% | 5,190,604 |
| Jan 26, 2026 | 7.50 | 7.55 | 7.30 | 7.40 | 7.40 | -1.33% | 2,996,968 |
| Jan 23, 2026 | 7.60 | 7.75 | 7.50 | 7.50 | 7.50 | -1.32% | 3,485,503 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.45 | 7.60 | 7.60 | - | 9,527,583 |
| Jan 21, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 5,321,591 |
| Jan 20, 2026 | 7.15 | 7.60 | 7.15 | 7.55 | 7.55 | 4.86% | 8,405,258 |
| Jan 19, 2026 | 7.05 | 7.25 | 6.95 | 7.20 | 7.20 | 2.86% | 7,746,337 |
| Jan 16, 2026 | 6.40 | 7.15 | 6.40 | 7.00 | 7.00 | 7.69% | 10,902,860 |
| Jan 15, 2026 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | 8.33% | 6,938,202 |
| Jan 14, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | -0.83% | 3,613,766 |
| Jan 13, 2026 | 6.35 | 6.40 | 6.00 | 6.05 | 6.05 | -3.97% | 6,798,710 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.25 | 6.30 | 6.30 | -5.97% | 6,460,692 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 7,131,182 |
| Jan 8, 2026 | 7.15 | 7.25 | 6.85 | 6.85 | 6.85 | -5.52% | 7,725,559 |
| Jan 7, 2026 | 7.00 | 7.35 | 7.00 | 7.25 | 7.25 | 4.32% | 9,829,416 |
| Jan 6, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | - | 2,276,042 |
| Jan 5, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.72% | 4,429,739 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 2,879,033 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,706,622 |
| Dec 26, 2025 | 6.95 | 7.00 | 6.75 | 6.80 | 6.80 | -2.16% | 2,640,339 |
| Dec 25, 2025 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -2.80% | 3,629,889 |
| Dec 24, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.15 | 0.70% | 2,897,875 |
| Dec 23, 2025 | 6.90 | 7.25 | 6.85 | 7.10 | 7.10 | 2.16% | 6,710,228 |
| Dec 22, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 2.96% | 3,265,100 |
| Dec 19, 2025 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | - | 3,017,148 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | -2.88% | 4,448,911 |
| Dec 17, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 3,231,319 |
| Dec 16, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | 1,893,861 |
| Dec 15, 2025 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | 3,137,443 |
| Dec 12, 2025 | 6.80 | 7.10 | 6.75 | 7.00 | 7.00 | 2.94% | 3,905,837 |
| Dec 11, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 1,649,199 |
| Dec 9, 2025 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 2,730,846 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -2.17% | 2,935,827 |
| 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 |