SET · JMART-R · stock
Jaymart Group Holdings Public Company Limited (JMART-R) stock price history
Every SET trading session of Jaymart Group Holdings Public Company Limited from Jul 7, 2022 to Sep 28, 2026: 1,032 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JMART-R adjusted close, 2022 to 2026
- THB 48.94
- All time high, 2022
- THB 11.20
- 52 week high, THB 7.06 low
- 1,032
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
JMART-R key facts
- Jaymart Group Holdings Public Company Limited (JMART-R) closed at THB 10.10 on Sep 28, 2026 on SET.
- JMART-R's all time high close is THB 48.94, set on Sep 16, 2022; its all time low close is THB 7.05 on Jul 23, 2025.
- JMART-R's 52 week range is THB 7.06 to THB 11.20.
- JMART-R returned +2.5% over the year to Sep 28, 2026.
- Since Jul 7, 2022 JMART-R returned -75%, -28.3% a year compounded.
- JMART-R's deepest drawdown was -85.6% from Sep 20, 2022 to Jul 23, 2025.
- DataCedar holds 1,032 daily sessions of JMART-R history from Jul 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JMART-R price chart, 2022 to 2026
JMART-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | +40.3% |
| 6 months | +43.0% |
| Year to date | +20.4% |
| 1 year | +2.5% |
| 3 years | -31.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2022 | -75.5% |
| Compound annual growth, 4.2 years | -28.3% |
JMART-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 48.94 on Sep 16, 2022
- All time low close
- THB 7.05 on Jul 23, 2025
- 52 week high
- THB 11.20 on Aug 28, 2026
- 52 week low
- THB 7.06 on Mar 17, 2026
- Deepest drawdown
- -85.6% from Sep 20, 2022 to Jul 23, 2025, not yet recovered
- Best single session
- +55.6% on Aug 28, 2026
- Worst single session
- -24.0% on Jul 23, 2025
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2024, -15%
- Worst calendar year
- 2023, -59%
JMART-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 7, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.39 | THB 11.20 | THB 7.06 | THB 10.10 | +20.4% | 311 | 186 |
| 2025 | THB 12.64 | THB 12.64 | THB 7.05 | THB 8.39 | -33.6% | 1.5K | 242 |
| 2024 | THB 14.80 | THB 15.03 | THB 12.45 | THB 12.64 | -14.6% | 75 | 243 |
| 2023 | THB 35.86 | THB 38.12 | THB 14.31 | THB 14.80 | -58.7% | 1.3K | 243 |
| 2022 | THB 41.17 | THB 48.94 | THB 34.73 | THB 35.86 | n/a | 1.2K | 118 |
JMART-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.10 | -9.8% |
| August 2026 | THB 11.20 | +55.6% |
| July 2026 | THB 7.20 | 0.0% |
| June 2026 | THB 7.20 | 0.0% |
| May 2026 | THB 7.20 | +1.9% |
| April 2026 | THB 7.06 | 0.0% |
| March 2026 | THB 7.06 | -12.7% |
| February 2026 | THB 8.10 | +12.2% |
| January 2026 | THB 7.21 | -14.0% |
| December 2025 | THB 8.39 | 0.0% |
| November 2025 | THB 8.39 | +1.5% |
| October 2025 | THB 8.26 | -16.2% |
About the JMART-R data
Daily bars. 1,032 sessions from Jul 7, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JMART-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JDF JD Food Public Company Limited
- JDHEAL19 JD Health International Inc.
- JLMAG80 JL Mag Rare-Earth Co., Ltd.
- JMART Jaymart Group Holdings Public Company Limited
- JMT JMT Network Services Public Company Limited
- JMT-R JMT Network Services Public Company Limited
- JPARK Jenkongklai Public Company Limited
- JR J.R.W. Utility Public Company Limited
Common questions
JMART-R share price history
