JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	3.000	3.040	2.820	2.820	2.428	1,799,054
2024-04-25	2.900	2.980	2.820	2.960	2.549	1,476,700
2024-04-24	2.680	2.920	2.680	2.840	2.446	2,195,029
2024-04-23	2.700	2.720	2.640	2.680	2.308	516,800
2024-04-22	2.680	2.760	2.680	2.700	2.325	531,911
2024-04-19	2.640	2.700	2.620	2.680	2.308	449,306
2024-04-18	2.620	2.700	2.620	2.700	2.325	386,102
2024-04-17	2.620	2.700	2.600	2.640	2.273	486,901
2024-04-11	2.600	2.840	2.600	2.700	2.325	3,972,600
2024-04-10	2.580	2.660	2.580	2.600	2.239	289,518
2024-04-09	2.560	2.640	2.560	2.580	2.222	412,912
2024-04-05	2.640	2.640	2.560	2.620	2.256	598,000
2024-04-04	2.540	2.620	2.540	2.600	2.239	1,238,522
2024-04-03	2.500	2.580	2.500	2.540	2.187	378,200
2024-04-02	2.540	2.540	2.500	2.540	2.187	29,800
2024-04-01	2.500	2.520	2.420	2.520	2.170	405,100
2024-03-29	2.520	2.540	2.480	2.480	2.136	132,300
2024-03-28	2.500	2.520	2.480	2.520	2.170	285,420
2024-03-27	2.460	2.500	2.460	2.480	2.136	194,910
2024-03-26	2.440	2.460	2.420	2.460	2.118	144,800
2024-03-25	2.560	2.560	2.440	2.440	2.101	1,201,801
2024-03-22	2.660	2.700	2.560	2.560	2.204	1,246,906
2024-03-21	2.660	2.680	2.620	2.640	2.273	559,910
2024-03-20	2.680	2.680	2.600	2.640	2.273	678,508
2024-03-19	2.580	2.700	2.560	2.640	2.273	2,702,222
2024-03-18	2.580	2.600	2.540	2.560	2.204	211,122
2024-03-15	2.540	2.640	2.520	2.600	2.239	606,623
2024-03-14	2.620	2.620	2.520	2.560	2.204	628,703
2024-03-13	2.560	2.700	2.540	2.580	2.222	2,840,122
2024-03-12	2.560	2.580	2.540	2.540	2.187	507,038
2024-03-11	2.660	2.660	2.520	2.560	2.204	1,275,517
2024-03-08	2.460	2.680	2.420	2.580	2.222	3,313,209
2024-03-07	2.360	2.440	2.360	2.420	2.084	301,525
2024-03-06	2.320	2.420	2.320	2.360	2.032	405,501
2024-03-05	2.340	2.360	2.300	2.320	1.998	263,100
2024-03-04	2.380	2.400	2.300	2.380	2.049	253,620
2024-03-01	2.460	2.460	2.380	2.400	2.067	304,206
2024-02-29	2.400	2.500	2.360	2.460	2.118	1,079,701
2024-02-28	2.420	2.420	2.360	2.380	2.049	337,918
2024-02-27	2.400	2.400	2.340	2.360	2.032	573,337
2024-02-23	2.260	2.440	2.240	2.360	2.032	3,340,667
2024-02-22	2.140	2.140	2.080	2.140	1.843	261,300
2024-02-21	2.120	2.180	2.100	2.140	1.843	110,601
2024-02-20	2.120	2.180	2.100	2.120	1.826	213,306
2024-02-19	2.160	2.180	2.160	2.160	1.860	87,900
2024-02-16	2.160	2.200	2.160	2.160	1.860	72,451
2024-02-15	2.220	2.220	2.180	2.180	1.877	72,001
2024-02-14	2.160	2.180	2.160	2.180	1.877	127,802
2024-02-13	2.180	2.200	2.160	2.200	1.894	43,308
2024-02-12	2.160	2.200	2.160	2.180	1.877	43,502
2024-02-09	2.200	2.200	2.160	2.160	1.860	108,100
2024-02-08	2.180	2.220	2.160	2.180	1.877	66,300
2024-02-07	2.180	2.200	2.160	2.180	1.877	61,300
2024-02-06	2.180	2.200	2.160	2.180	1.877	88,502
2024-02-05	2.220	2.220	2.180	2.180	1.877	27,210
2024-02-02	2.180	2.240	2.160	2.200	1.894	6,121
2024-02-01	2.160	2.200	2.160	2.180	1.877	54,400
2024-01-31	2.180	2.180	2.140	2.160	1.860	143,600
2024-01-30	2.160	2.200	2.160	2.180	1.877	104,402
2024-01-29	2.160	2.200	2.140	2.200	1.894	114,300

← NewerPage 11 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.