JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.400	2.460	2.400	2.400	2.067	195,300
2023-05-03	2.400	2.400	2.340	2.400	2.067	270,895
2023-05-02	2.440	2.480	2.380	2.400	2.067	718,625
2023-04-28	2.480	2.500	2.460	2.480	2.136	93,920
2023-04-27	2.460	2.500	2.460	2.480	2.136	91,900
2023-04-26	2.500	2.540	2.460	2.500	2.136	676,501
2023-04-25	2.580	2.600	2.440	2.520	2.153	985,155
2023-04-24	2.580	2.620	2.580	2.580	2.204	349,550
2023-04-21	2.640	2.680	2.580	2.600	2.221	324,901
2023-04-20	2.640	2.660	2.620	2.640	2.255	406,305
2023-04-19	2.720	2.720	2.660	2.660	2.272	472,024
2023-04-18	2.640	2.740	2.640	2.700	2.306	645,762
2023-04-17	2.660	2.680	2.640	2.640	2.255	399,693
2023-04-12	2.660	2.660	2.620	2.660	2.272	216,109
2023-04-11	2.660	2.680	2.660	2.660	2.272	57,374
2023-04-10	2.680	2.680	2.640	2.660	2.272	188,521
2023-04-07	2.620	2.680	2.620	2.640	2.255	199,906
2023-04-05	2.680	2.680	2.620	2.660	2.272	170,501
2023-04-04	2.720	2.720	2.640	2.660	2.272	371,722
2023-04-03	2.760	2.760	2.700	2.720	2.323	158,425
2023-03-31	2.780	2.800	2.740	2.740	2.341	177,401
2023-03-30	2.820	2.820	2.780	2.780	2.375	129,812
2023-03-29	2.760	2.840	2.760	2.800	2.392	642,015
2023-03-28	2.740	2.780	2.740	2.760	2.358	107,405
2023-03-27	2.780	2.780	2.740	2.760	2.358	85,807
2023-03-24	2.760	2.820	2.760	2.760	2.358	557,900
2023-03-23	2.760	2.800	2.740	2.760	2.358	1,269,387
2023-03-22	2.740	2.760	2.720	2.720	2.323	380,450
2023-03-21	2.700	2.740	2.680	2.720	2.323	280,111
2023-03-20	2.640	2.720	2.640	2.680	2.289	1,224,521
2023-03-17	2.580	2.640	2.580	2.640	2.255	373,022
2023-03-16	2.660	2.660	2.520	2.580	2.204	763,845
2023-03-15	2.580	2.740	2.580	2.640	2.255	802,840
2023-03-14	2.840	2.840	2.560	2.560	2.187	3,164,588
2023-03-13	2.880	2.900	2.820	2.840	2.426	1,609,202
2023-03-10	2.940	2.960	2.880	2.900	2.477	564,907
2023-03-09	2.900	2.960	2.900	2.960	2.528	675,001
2023-03-08	2.920	2.960	2.900	2.900	2.477	780,470
2023-03-07	2.860	2.960	2.860	2.920	2.494	898,704
2023-03-03	2.880	2.920	2.860	2.860	2.443	294,902
2023-03-02	2.880	2.940	2.880	2.880	2.460	594,000
2023-03-01	2.900	2.920	2.860	2.880	2.460	914,314
2023-02-28	2.880	2.920	2.860	2.920	2.494	834,301
2023-02-27	2.860	2.900	2.840	2.880	2.460	642,302
2023-02-24	2.940	2.940	2.880	2.900	2.477	676,789
2023-02-23	2.940	2.940	2.900	2.920	2.494	523,297
2023-02-22	2.960	2.980	2.920	2.940	2.511	445,061
2023-02-21	2.900	2.980	2.880	2.980	2.546	286,982
2023-02-20	2.880	2.920	2.880	2.900	2.477	666,958
2023-02-17	2.980	2.980	2.820	2.880	2.460	2,211,134
2023-02-16	2.920	2.980	2.920	2.980	2.546	755,300
2023-02-15	2.960	3.020	2.880	2.940	2.511	1,490,828
2023-02-14	3.060	3.100	2.960	2.960	2.528	1,422,511
2023-02-13	3.040	3.080	3.040	3.060	2.614	563,805
2023-02-10	3.040	3.100	3.040	3.060	2.614	321,700
2023-02-09	3.040	3.120	3.000	3.100	2.648	1,013,726
2023-02-08	3.140	3.140	3.040	3.040	2.597	1,641,801
2023-02-07	3.200	3.200	3.120	3.120	2.665	1,207,904
2023-02-06	3.180	3.200	3.140	3.160	2.699	575,300
2023-02-03	3.200	3.200	3.160	3.180	2.716	490,206

← NewerPage 15 of 19 · 1,099 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.