JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.140	2.260	2.140	2.160	1.860	112,200
2024-01-25	2.120	2.260	2.120	2.260	1.946	77,202
2024-01-24	2.180	2.180	2.020	2.180	1.877	567,800
2024-01-23	2.280	2.360	2.200	2.200	1.894	203,300
2024-01-22	2.260	2.280	2.260	2.280	1.963	101,607
2024-01-19	2.400	2.400	2.260	2.280	1.963	171,700
2024-01-18	2.300	2.320	2.260	2.280	1.963	116,905
2024-01-17	2.320	2.320	2.260	2.300	1.981	144,300
2024-01-16	2.340	2.420	2.320	2.320	1.998	975,705
2024-01-15	2.300	2.340	2.280	2.320	1.998	196,202
2024-01-12	2.320	2.400	2.300	2.300	1.981	1,218,755
2024-01-11	2.300	2.300	2.280	2.300	1.981	73,513
2024-01-10	2.320	2.340	2.280	2.300	1.981	244,500
2024-01-09	2.240	2.340	2.240	2.300	1.981	755,607
2024-01-08	2.280	2.280	2.220	2.240	1.929	86,103
2024-01-05	2.340	2.560	2.240	2.280	1.963	2,137,225
2024-01-04	2.300	2.340	2.300	2.320	1.998	138,212
2024-01-03	2.300	2.360	2.240	2.300	1.981	388,705
2024-01-02	2.200	2.300	2.200	2.280	1.963	412,200
2023-12-28	2.200	2.220	2.200	2.220	1.912	120,200
2023-12-27	2.200	2.240	2.180	2.220	1.912	331,701
2023-12-26	2.180	2.220	2.160	2.180	1.877	219,609
2023-12-25	2.200	2.220	2.160	2.180	1.877	301,401
2023-12-22	2.240	2.240	2.180	2.180	1.877	211,600
2023-12-21	2.180	2.240	2.180	2.220	1.912	150,300
2023-12-20	2.180	2.200	2.180	2.180	1.877	75,102
2023-12-19	2.180	2.200	2.160	2.180	1.877	237,617
2023-12-18	2.180	2.200	2.180	2.200	1.894	90,918
2023-12-15	2.200	2.240	2.200	2.200	1.894	81,400
2023-12-14	2.200	2.240	2.200	2.220	1.912	40,101
2023-12-13	2.220	2.220	2.180	2.180	1.877	114,500
2023-12-12	2.220	2.240	2.180	2.220	1.912	121,400
2023-12-08	2.220	2.240	2.200	2.220	1.912	121,301
2023-12-07	2.220	2.220	2.180	2.200	1.894	302,205
2023-12-06	2.200	2.220	2.180	2.200	1.894	154,900
2023-12-04	2.160	2.200	2.160	2.180	1.877	144,405
2023-12-01	2.200	2.220	2.160	2.160	1.860	118,701
2023-11-30	2.180	2.220	2.140	2.160	1.860	207,901
2023-11-29	2.200	2.240	2.180	2.180	1.877	27,402
2023-11-28	2.160	2.180	2.140	2.160	1.860	134,510
2023-11-27	2.260	2.260	2.160	2.160	1.860	119,100
2023-11-24	2.220	2.280	2.220	2.240	1.929	60,300
2023-11-23	2.300	2.300	2.240	2.240	1.929	86,905
2023-11-22	2.280	2.300	2.260	2.260	1.946	228,200
2023-11-21	2.280	2.280	2.200	2.220	1.912	250,600
2023-11-20	2.200	2.320	2.200	2.280	1.963	517,203
2023-11-17	2.140	2.220	2.140	2.200	1.894	126,205
2023-11-16	2.140	2.220	2.140	2.160	1.860	210,700
2023-11-15	2.060	2.140	2.060	2.140	1.843	219,638
2023-11-14	2.060	2.080	2.040	2.060	1.774	62,800
2023-11-13	2.120	2.140	2.080	2.080	1.791	232,600
2023-11-10	2.180	2.200	2.160	2.180	1.877	277,312
2023-11-09	2.120	2.300	2.120	2.160	1.860	345,700
2023-11-08	2.120	2.160	2.080	2.120	1.826	63,304
2023-11-07	2.060	2.080	2.060	2.060	1.774	104,516
2023-11-06	2.080	2.080	2.040	2.060	1.774	79,520
2023-11-03	2.020	2.080	2.020	2.080	1.791	91,405
2023-11-02	2.040	2.060	2.020	2.040	1.757	121,750
2023-11-01	2.040	2.040	2.000	2.020	1.739	39,600
2023-10-31	2.020	2.040	2.020	2.020	1.739	105,200

← NewerPage 12 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.