Jaymart Group Holdings PCL (BKK:JMART)
Thailand
· Delayed Price · Currency is THB 7.00
+0.10 (1.45%)
Apr 28, 2026, 4:35 PM ICT
BKK:JMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 6.55 | 6.60 | 6.15 | 6.55 | 6.55 | 3.97% | 11,999,670 |
| 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 |