JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.990	2.020	1.960	2.020	1.739	474,300
2023-10-27	2.040	2.060	1.950	2.020	1.739	845,900
2023-10-26	2.080	2.100	2.020	2.060	1.774	328,800
2023-10-25	2.140	2.140	2.080	2.080	1.791	404,709
2023-10-24	2.100	2.120	2.020	2.060	1.774	217,400
2023-10-20	2.200	2.200	2.080	2.120	1.826	344,200
2023-10-19	2.260	2.260	2.200	2.220	1.912	75,719
2023-10-18	2.240	2.240	2.180	2.180	1.877	216,345
2023-10-17	2.200	2.220	2.200	2.220	1.912	54,000
2023-10-16	2.220	2.240	2.200	2.200	1.894	267,700
2023-10-12	2.260	2.260	2.200	2.260	1.946	155,800
2023-10-11	2.220	2.260	2.200	2.260	1.946	225,305
2023-10-10	2.220	2.240	2.180	2.200	1.894	108,103
2023-10-09	2.280	2.280	2.180	2.180	1.877	324,103
2023-10-06	2.240	2.260	2.240	2.260	1.946	106,900
2023-10-05	2.280	2.300	2.240	2.240	1.929	47,100
2023-10-04	2.180	2.300	2.180	2.280	1.963	171,601
2023-10-03	2.240	2.280	2.220	2.240	1.929	286,300
2023-10-02	2.260	2.320	2.260	2.280	1.963	454,006
2023-09-29	2.340	2.400	2.300	2.320	1.998	865,001
2023-09-28	2.340	2.400	2.320	2.320	1.998	910,306
2023-09-27	2.400	2.400	2.220	2.300	1.981	1,162,020
2023-09-26	2.540	2.580	2.380	2.380	2.049	3,156,346
2023-09-25	2.680	2.880	2.600	2.600	2.239	14,163,950
2023-09-22	2.420	2.720	2.420	2.660	2.291	8,021,605
2023-09-21	2.380	2.420	2.380	2.420	2.084	87,700
2023-09-20	2.380	2.380	2.360	2.360	2.032	119,715
2023-09-19	2.380	2.440	2.360	2.400	2.067	177,506
2023-09-18	2.380	2.400	2.360	2.380	2.049	41,201
2023-09-15	2.380	2.420	2.380	2.380	2.049	142,771
2023-09-14	2.380	2.420	2.360	2.420	2.084	142,405
2023-09-13	2.400	2.400	2.360	2.380	2.049	218,212
2023-09-12	2.400	2.440	2.380	2.380	2.049	214,714
2023-09-11	2.400	2.420	2.360	2.380	2.049	452,026
2023-09-08	2.420	2.440	2.400	2.400	2.067	236,012
2023-09-07	2.400	2.420	2.400	2.400	2.067	94,031
2023-09-06	2.380	2.440	2.380	2.380	2.049	176,324
2023-09-05	2.400	2.420	2.360	2.400	2.067	404,750
2023-09-04	2.380	2.440	2.380	2.400	2.067	154,601
2023-09-01	2.420	2.440	2.400	2.420	2.084	62,100
2023-08-31	2.440	2.460	2.400	2.400	2.067	152,416
2023-08-30	2.460	2.460	2.420	2.420	2.084	237,825
2023-08-29	2.480	2.520	2.400	2.420	2.084	929,107
2023-08-28	2.480	2.560	2.480	2.500	2.153	394,815
2023-08-25	2.420	2.460	2.400	2.460	2.118	214,506
2023-08-24	2.420	2.460	2.420	2.420	2.084	259,310
2023-08-23	2.400	2.460	2.400	2.460	2.118	343,800
2023-08-22	2.480	2.500	2.400	2.400	2.067	844,637
2023-08-21	2.300	2.440	2.280	2.420	2.084	901,804
2023-08-18	2.280	2.300	2.280	2.280	1.963	17,600
2023-08-17	2.300	2.300	2.260	2.300	1.981	173,700
2023-08-16	2.280	2.320	2.280	2.280	1.963	398,700
2023-08-15	2.300	2.320	2.240	2.280	1.963	283,700
2023-08-11	2.300	2.340	2.300	2.320	1.998	77,000
2023-08-10	2.180	2.320	2.180	2.300	1.981	424,100
2023-08-09	2.300	2.360	2.300	2.320	1.998	113,600
2023-08-08	2.360	2.360	2.320	2.340	2.015	132,701
2023-08-07	2.280	2.400	2.280	2.360	2.032	352,204
2023-08-04	2.280	2.300	2.280	2.280	1.963	207,906
2023-08-03	2.320	2.320	2.280	2.300	1.981	146,300

← NewerPage 13 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.