JD Food PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.040	2.060	2.040	2.060	2.060	55,300
2026-10-15	2.060	2.080	2.040	2.080	2.080	49,400
2026-10-14	2.080	2.080	2.040	2.060	2.060	88,700
2026-10-12	2.080	2.080	2.040	2.080	2.080	19,700
2026-10-09	2.040	2.080	2.020	2.080	2.080	78,200
2026-10-08	2.060	2.060	2.020	2.060	2.060	83,472
2026-10-07	2.080	2.080	2.040	2.060	2.060	50,943
2026-10-06	2.080	2.100	2.060	2.080	2.080	82,062
2026-10-05	2.120	2.120	2.060	2.100	2.100	91,820
2026-10-02	2.080	2.120	2.080	2.100	2.100	81,900
2026-10-01	2.120	2.120	2.080	2.100	2.100	115,500
2026-09-30	2.100	2.120	2.080	2.120	2.120	182,200
2026-09-29	2.080	2.160	2.080	2.120	2.120	63,400
2026-09-28	2.080	2.100	2.080	2.100	2.100	70,100
2026-09-25	2.080	2.100	2.080	2.100	2.100	19,400
2026-09-24	2.100	2.120	2.080	2.080	2.080	72,001
2026-09-23	2.120	2.140	2.100	2.120	2.120	53,119
2026-09-22	2.080	2.120	2.060	2.120	2.120	72,361
2026-09-21	2.080	2.100	2.060	2.100	2.100	20,981
2026-09-18	2.060	2.080	2.060	2.080	2.080	100,727
2026-09-17	2.040	2.060	2.020	2.060	2.060	81,821
2026-09-16	2.040	2.040	2.040	2.040	2.040	104,417
2026-09-15	2.080	2.080	2.040	2.040	2.040	50,602
2026-09-14	2.040	2.080	2.040	2.060	2.060	115,038
2026-09-11	2.060	2.080	2.000	2.040	2.040	72,234
2026-09-10	2.020	2.060	2.000	2.060	2.060	107,200
2026-09-09	2.020	2.020	2.000	2.020	2.020	176,200
2026-09-08	2.000	2.020	2.000	2.020	2.020	39,800
2026-09-07	2.000	2.020	2.000	2.020	2.020	48,630
2026-09-04	2.040	2.040	2.000	2.000	2.000	166,975
2026-09-03	2.100	2.100	2.020	2.020	2.020	90,925
2026-09-02	2.000	2.040	2.000	2.020	2.020	45,014
2026-09-01	2.040	2.040	1.990	2.040	2.040	174,502
2026-08-31	2.040	2.040	2.020	2.040	2.040	131,109
2026-08-28	2.020	2.060	2.000	2.020	2.020	458,402
2026-08-27	2.020	2.020	2.000	2.020	2.020	85,101
2026-08-26	2.000	2.020	1.990	2.020	2.020	115,600
2026-08-25	2.020	2.020	1.960	1.960	1.960	413,620
2026-08-24	2.000	2.000	1.980	2.000	2.000	430,706
2026-08-21	2.020	2.080	2.000	2.020	2.020	549,217
2026-08-20	2.060	2.060	2.020	2.040	2.040	321,215
2026-08-19	2.040	2.080	2.040	2.040	2.040	104,808
2026-08-18	2.040	2.100	2.000	2.040	2.040	514,207
2026-08-17	2.000	2.100	2.000	2.040	2.040	407,900
2026-08-14	2.140	2.180	1.960	2.020	2.020	2,092,401
2026-08-13	2.180	2.200	2.140	2.160	2.160	231,705
2026-08-11	2.180	2.240	2.160	2.180	2.180	89,201
2026-08-10	2.200	2.200	2.120	2.180	2.180	453,641
2026-08-07	2.240	2.240	2.180	2.200	2.200	146,709
2026-08-06	2.260	2.280	2.240	2.240	2.240	49,673
2026-08-05	2.240	2.280	2.200	2.280	2.280	134,800
2026-08-04	2.180	2.280	2.180	2.260	2.260	370,595
2026-08-03	2.180	2.220	2.160	2.220	2.220	215,900
2026-07-31	2.200	2.220	2.180	2.200	2.200	411,000
2026-07-30	2.220	2.240	2.160	2.200	2.200	178,200
2026-07-27	2.160	2.220	2.160	2.200	2.200	616,074
2026-07-24	2.160	2.200	2.160	2.200	2.200	173,720
2026-07-23	2.140	2.180	2.140	2.160	2.160	68,001
2026-07-22	2.180	2.200	2.100	2.140	2.140	346,402
2026-07-21	2.160	2.200	2.140	2.180	2.180	554,902

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.1800 THB
2025-05-07	0.0800 THB
2024-05-07	0.0400 THB
2023-04-27	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.