JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.100	2.180	2.100	2.160	1.887	188,003
2024-07-25	2.180	2.180	2.100	2.100	1.835	674,036
2024-07-24	2.120	2.200	2.120	2.180	1.905	205,700
2024-07-23	2.260	2.260	2.040	2.120	1.852	545,011
2024-07-19	2.280	2.280	2.240	2.240	1.957	68,313
2024-07-18	2.260	2.280	2.200	2.260	1.975	462,100
2024-07-17	2.200	2.260	2.200	2.240	1.957	89,612
2024-07-16	2.340	2.340	2.200	2.200	1.922	555,029
2024-07-15	2.420	2.420	2.260	2.300	2.010	600,800
2024-07-12	2.440	2.440	2.340	2.400	2.097	1,972,605
2024-07-11	2.440	2.500	2.420	2.420	2.115	742,954
2024-07-10	2.560	2.600	2.440	2.480	2.167	897,332
2024-07-09	2.640	2.680	2.560	2.560	2.237	539,815
2024-07-08	2.720	2.720	2.620	2.620	2.289	128,401
2024-07-05	2.620	2.740	2.620	2.640	2.307	188,605
2024-07-04	2.680	2.700	2.620	2.620	2.289	43,300
2024-07-03	2.740	2.760	2.660	2.660	2.324	199,500
2024-07-02	2.660	2.760	2.560	2.740	2.394	1,327,807
2024-07-01	2.700	2.700	2.680	2.680	2.342	176,201
2024-06-28	2.720	2.760	2.700	2.700	2.359	532,700
2024-06-27	2.700	2.760	2.680	2.720	2.377	363,900
2024-06-26	2.760	2.800	2.700	2.700	2.359	774,701
2024-06-25	2.780	2.780	2.700	2.720	2.377	1,674,500
2024-06-24	2.760	2.760	2.680	2.740	2.394	515,602
2024-06-21	2.680	2.780	2.680	2.780	2.429	431,964
2024-06-20	2.660	2.700	2.640	2.680	2.342	79,701
2024-06-19	2.660	2.700	2.620	2.700	2.359	842,401
2024-06-18	2.720	2.720	2.680	2.680	2.342	211,702
2024-06-17	2.620	2.740	2.560	2.740	2.394	1,333,328
2024-06-14	2.660	2.740	2.620	2.620	2.289	114,200
2024-06-13	2.660	2.720	2.620	2.700	2.359	458,901
2024-06-12	2.720	2.720	2.660	2.660	2.324	259,600
2024-06-11	2.720	2.740	2.700	2.700	2.359	459,202
2024-06-10	2.780	2.800	2.720	2.720	2.377	698,001
2024-06-07	2.800	2.820	2.760	2.780	2.429	339,809
2024-06-06	2.880	2.920	2.800	2.820	2.464	2,128,405
2024-06-05	2.800	2.860	2.780	2.820	2.464	2,509,701
2024-06-04	2.700	2.780	2.700	2.760	2.412	915,203
2024-05-31	2.640	2.700	2.640	2.680	2.342	148,700
2024-05-30	2.640	2.720	2.580	2.640	2.307	974,501
2024-05-29	2.620	2.700	2.620	2.700	2.359	303,165
2024-05-28	2.680	2.720	2.580	2.640	2.307	274,600
2024-05-27	2.640	2.700	2.640	2.680	2.342	84,500
2024-05-24	2.700	2.700	2.600	2.700	2.359	580,822
2024-05-23	2.720	2.760	2.700	2.700	2.359	142,800
2024-05-21	2.800	2.800	2.720	2.720	2.377	243,301
2024-05-20	2.700	2.780	2.700	2.760	2.412	585,205
2024-05-17	2.660	2.720	2.640	2.700	2.359	368,705
2024-05-16	2.600	2.680	2.600	2.640	2.307	617,611
2024-05-15	2.620	2.620	2.580	2.620	2.289	285,901
2024-05-14	2.620	2.640	2.600	2.600	2.272	156,300
2024-05-13	2.540	2.620	2.540	2.600	2.272	423,806
2024-05-10	2.700	2.700	2.520	2.540	2.219	1,410,001
2024-05-09	2.680	2.700	2.660	2.660	2.324	161,801
2024-05-08	2.740	2.780	2.660	2.680	2.342	913,000
2024-05-07	2.760	2.800	2.740	2.760	2.412	731,414
2024-05-03	2.700	2.760	2.680	2.740	2.359	315,404
2024-05-02	2.820	2.820	2.720	2.720	2.342	422,100
2024-04-30	2.760	2.800	2.700	2.780	2.394	450,736
2024-04-29	2.880	2.920	2.660	2.700	2.325	1,825,010

← NewerPage 10 of 19 · 1,098 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.