JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.160	3.180	3.140	3.140	2.682	1,116,502
2023-01-31	3.200	3.200	3.120	3.160	2.699	733,812
2023-01-30	3.060	3.180	3.060	3.180	2.716	1,754,535
2023-01-27	3.000	3.120	3.000	3.100	2.648	1,188,966
2023-01-26	3.100	3.140	3.000	3.000	2.563	2,519,068
2023-01-25	3.260	3.260	3.080	3.120	2.665	2,669,706
2023-01-24	3.220	3.300	3.220	3.220	2.751	1,617,368
2023-01-23	3.280	3.280	3.160	3.220	2.751	2,635,240
2023-01-20	3.380	3.380	3.240	3.280	2.802	3,394,702
2023-01-19	3.360	3.460	3.340	3.380	2.887	2,895,440
2023-01-18	3.420	3.460	3.320	3.360	2.870	4,700,644
2023-01-17	3.540	3.600	3.420	3.420	2.921	23,985,840
2023-01-16	3.300	3.400	3.220	3.400	2.904	16,662,400
2023-01-13	3.280	3.280	3.160	3.260	2.785	2,919,721
2023-01-12	3.280	3.280	3.220	3.260	2.785	1,350,305
2023-01-11	3.280	3.300	3.200	3.260	2.785	2,274,629
2023-01-10	3.220	3.280	3.200	3.260	2.785	4,954,601
2023-01-09	3.080	3.240	3.040	3.200	2.733	7,631,658
2023-01-06	3.060	3.100	3.040	3.040	2.597	1,719,801
2023-01-05	3.120	3.120	3.040	3.060	2.614	2,382,707
2023-01-04	2.960	3.120	2.940	3.120	2.665	5,918,255
2023-01-03	2.920	2.980	2.920	2.940	2.511	340,607
2022-12-30	2.980	3.000	2.920	2.940	2.511	511,600
2022-12-29	2.980	3.000	2.960	2.980	2.546	307,701
2022-12-28	2.920	3.000	2.920	2.980	2.546	603,700
2022-12-27	2.920	2.940	2.900	2.920	2.494	434,850
2022-12-26	2.940	2.940	2.920	2.920	2.494	258,044
2022-12-23	2.900	2.920	2.900	2.900	2.477	294,200
2022-12-22	2.920	2.920	2.880	2.920	2.494	359,500
2022-12-21	2.880	2.980	2.880	2.920	2.494	414,246
2022-12-20	3.040	3.040	2.900	2.900	2.477	1,409,602
2022-12-19	3.100	3.120	3.020	3.040	2.597	1,093,321
2022-12-16	3.060	3.120	3.060	3.100	2.648	1,708,880
2022-12-15	3.080	3.120	3.020	3.040	2.597	1,796,040
2022-12-14	3.140	3.140	3.080	3.100	2.648	2,300,411
2022-12-13	3.000	3.120	2.960	3.080	2.631	4,572,231
2022-12-09	2.920	2.980	2.920	2.980	2.546	721,735
2022-12-08	2.880	2.940	2.880	2.940	2.511	281,800
2022-12-07	2.920	2.940	2.900	2.900	2.477	663,201
2022-12-06	2.920	2.980	2.920	2.940	2.511	929,701
2022-12-02	2.880	2.920	2.880	2.920	2.494	290,000
2022-12-01	2.900	2.940	2.880	2.880	2.460	639,300
2022-11-30	2.900	2.960	2.880	2.920	2.494	403,401
2022-11-29	2.840	2.920	2.840	2.900	2.477	514,254
2022-11-28	2.860	2.900	2.820	2.840	2.426	942,204
2022-11-25	2.880	2.920	2.880	2.880	2.460	518,513
2022-11-24	2.940	2.940	2.880	2.880	2.460	1,130,515
2022-11-23	2.940	2.980	2.920	2.920	2.494	481,400
2022-11-22	3.020	3.020	2.940	2.940	2.511	686,573
2022-11-21	2.940	3.060	2.920	3.000	2.563	1,522,920
2022-11-18	3.040	3.060	2.920	2.940	2.511	1,289,796
2022-11-17	3.020	3.120	3.000	3.020	2.580	1,303,422
2022-11-16	2.920	3.020	2.920	3.020	2.580	1,772,162
2022-11-15	2.940	2.980	2.920	2.920	2.494	1,669,113
2022-11-14	3.040	3.040	2.920	2.960	2.528	4,200,320
2022-11-11	3.020	3.140	3.020	3.120	2.665	1,389,210
2022-11-10	3.180	3.180	2.980	3.000	2.563	3,690,200
2022-11-09	3.200	3.240	3.180	3.200	2.733	1,037,680
2022-11-08	3.240	3.260	3.200	3.200	2.733	862,878
2022-11-07	3.280	3.280	3.200	3.240	2.768	652,945

← NewerPage 16 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.