JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.340	2.340	2.300	2.300	1.981	232,201
2023-07-31	2.360	2.360	2.280	2.340	2.015	577,751
2023-07-27	2.280	2.360	2.280	2.360	2.032	219,914
2023-07-26	2.320	2.320	2.280	2.280	1.963	76,200
2023-07-25	2.280	2.360	2.280	2.320	1.998	256,500
2023-07-24	2.400	2.400	2.240	2.360	2.032	1,141,900
2023-07-21	2.400	2.540	2.380	2.420	2.084	4,655,336
2023-07-20	2.200	2.440	2.200	2.360	2.032	3,020,711
2023-07-19	2.140	2.200	2.120	2.200	1.894	319,905
2023-07-18	2.040	2.180	2.020	2.140	1.843	564,810
2023-07-17	2.040	2.060	2.000	2.060	1.774	539,901
2023-07-14	2.080	2.100	2.040	2.060	1.774	477,907
2023-07-13	1.970	2.180	1.970	2.080	1.791	842,470
2023-07-12	1.990	2.020	1.970	1.970	1.696	324,030
2023-07-11	1.990	2.020	1.990	2.000	1.722	119,610
2023-07-10	1.990	2.020	1.990	2.000	1.722	373,100
2023-07-07	2.000	2.040	2.000	2.000	1.722	416,700
2023-07-06	2.000	2.020	1.970	1.980	1.705	443,108
2023-07-05	2.060	2.060	1.990	2.000	1.722	789,034
2023-07-04	2.040	2.060	2.000	2.020	1.739	385,718
2023-07-03	2.040	2.060	2.020	2.020	1.739	276,800
2023-06-30	2.040	2.080	2.020	2.020	1.739	908,981
2023-06-29	1.980	2.040	1.980	2.020	1.739	421,300
2023-06-28	2.020	2.040	1.970	1.970	1.696	1,796,901
2023-06-27	2.120	2.140	1.990	2.060	1.774	1,644,949
2023-06-26	2.220	2.280	2.120	2.120	1.826	1,076,519
2023-06-23	2.320	2.320	2.100	2.220	1.912	1,612,110
2023-06-22	2.440	2.440	2.320	2.320	1.998	723,500
2023-06-21	2.500	2.500	2.420	2.440	2.101	444,807
2023-06-20	2.480	2.540	2.460	2.500	2.153	654,405
2023-06-19	2.500	2.520	2.480	2.480	2.136	389,400
2023-06-16	2.500	2.520	2.480	2.500	2.153	414,515
2023-06-15	2.600	2.620	2.480	2.480	2.136	1,265,934
2023-06-14	2.560	2.700	2.560	2.620	2.256	2,610,156
2023-06-13	2.600	2.600	2.540	2.560	2.204	322,700
2023-06-12	2.540	2.600	2.520	2.560	2.204	803,218
2023-06-09	2.520	2.660	2.500	2.540	2.187	3,035,501
2023-06-08	2.500	2.520	2.500	2.520	2.170	439,324
2023-06-07	2.540	2.560	2.480	2.480	2.136	162,477
2023-06-06	2.520	2.540	2.500	2.500	2.153	128,611
2023-06-02	2.500	2.520	2.480	2.500	2.153	151,849
2023-06-01	2.520	2.540	2.480	2.480	2.136	258,800
2023-05-31	2.540	2.540	2.480	2.520	2.170	128,230
2023-05-30	2.500	2.520	2.500	2.520	2.170	379,600
2023-05-29	2.560	2.560	2.500	2.520	2.170	223,902
2023-05-26	2.560	2.560	2.500	2.500	2.153	24,400
2023-05-25	2.480	2.500	2.480	2.500	2.153	400,627
2023-05-24	2.460	2.500	2.440	2.460	2.118	406,720
2023-05-23	2.480	2.500	2.440	2.440	2.101	909,154
2023-05-22	2.440	2.520	2.420	2.480	2.136	384,119
2023-05-19	2.520	2.540	2.460	2.500	2.153	883,501
2023-05-18	2.500	2.560	2.500	2.520	2.170	296,301
2023-05-17	2.560	2.560	2.480	2.500	2.153	323,805
2023-05-16	2.620	2.620	2.500	2.540	2.187	546,002
2023-05-15	2.660	2.680	2.620	2.620	2.256	386,205
2023-05-12	2.660	2.700	2.620	2.620	2.256	546,455
2023-05-11	2.680	2.700	2.600	2.640	2.273	414,537
2023-05-10	2.600	2.840	2.600	2.660	2.291	2,388,948
2023-05-09	2.420	2.500	2.420	2.500	2.153	233,254
2023-05-08	2.400	2.460	2.400	2.400	2.067	195,300

← NewerPage 14 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.