JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.200 | 3.240 | 3.200 | 3.240 | 2.768 | 912,060 |
| 2022-11-03 | 3.200 | 3.220 | 3.160 | 3.200 | 2.733 | 1,189,403 |
| 2022-11-02 | 3.280 | 3.300 | 3.200 | 3.200 | 2.733 | 2,194,595 |
| 2022-11-01 | 3.260 | 3.320 | 3.240 | 3.260 | 2.785 | 2,231,329 |
| 2022-10-31 | 3.280 | 3.300 | 3.240 | 3.260 | 2.785 | 2,789,956 |
| 2022-10-28 | 3.360 | 3.360 | 3.260 | 3.260 | 2.785 | 1,459,600 |
| 2022-10-27 | 3.300 | 3.360 | 3.280 | 3.320 | 2.836 | 2,294,541 |
| 2022-10-26 | 3.300 | 3.380 | 3.260 | 3.260 | 2.785 | 2,007,767 |
| 2022-10-25 | 3.360 | 3.420 | 3.300 | 3.300 | 2.819 | 1,265,892 |
| 2022-10-21 | 3.440 | 3.460 | 3.300 | 3.360 | 2.870 | 2,610,255 |
| 2022-10-20 | 3.380 | 3.460 | 3.340 | 3.420 | 2.921 | 2,337,840 |
| 2022-10-19 | 3.360 | 3.380 | 3.280 | 3.380 | 2.887 | 2,336,869 |
| 2022-10-18 | 3.280 | 3.360 | 3.280 | 3.340 | 2.853 | 2,408,776 |
| 2022-10-17 | 3.220 | 3.300 | 3.180 | 3.240 | 2.768 | 2,470,276 |
| 2022-10-12 | 3.240 | 3.300 | 3.200 | 3.200 | 2.733 | 1,373,986 |
| 2022-10-11 | 3.200 | 3.320 | 3.200 | 3.240 | 2.768 | 1,418,060 |
| 2022-10-10 | 3.320 | 3.320 | 3.200 | 3.220 | 2.751 | 4,347,000 |
| 2022-10-07 | 3.420 | 3.440 | 3.300 | 3.340 | 2.853 | 5,134,405 |
| 2022-10-06 | 3.560 | 3.560 | 3.380 | 3.400 | 2.904 | 10,530,490 |
| 2022-10-05 | 3.740 | 3.800 | 3.560 | 3.560 | 3.041 | 15,318,790 |
| 2022-10-04 | 3.720 | 3.740 | 3.640 | 3.680 | 3.143 | 9,614,618 |
| 2022-10-03 | 3.660 | 3.840 | 3.560 | 3.620 | 3.092 | 37,117,180 |
| 2022-09-30 | 3.580 | 3.740 | 3.540 | 3.700 | 3.161 | 15,174,220 |
| 2022-09-29 | 3.560 | 3.660 | 3.520 | 3.600 | 3.075 | 4,549,411 |
| 2022-09-28 | 3.560 | 3.580 | 3.420 | 3.540 | 3.024 | 4,081,307 |
| 2022-09-27 | 3.780 | 3.800 | 3.540 | 3.620 | 3.092 | 10,364,820 |
| 2022-09-26 | 3.540 | 3.760 | 3.500 | 3.760 | 3.212 | 10,905,280 |
| 2022-09-23 | 3.500 | 3.600 | 3.500 | 3.540 | 3.024 | 4,629,292 |
| 2022-09-22 | 3.400 | 3.580 | 3.380 | 3.500 | 2.990 | 4,102,985 |
| 2022-09-21 | 3.520 | 3.520 | 3.400 | 3.420 | 2.921 | 1,948,535 |
| 2022-09-20 | 3.440 | 3.540 | 3.420 | 3.520 | 3.007 | 2,541,888 |
| 2022-09-19 | 3.660 | 3.660 | 3.360 | 3.420 | 2.921 | 8,493,641 |
| 2022-09-16 | 3.760 | 3.760 | 3.640 | 3.680 | 3.143 | 2,706,402 |
| 2022-09-15 | 3.740 | 3.840 | 3.740 | 3.760 | 3.212 | 5,243,586 |
| 2022-09-14 | 3.620 | 3.760 | 3.620 | 3.740 | 3.195 | 3,415,924 |
| 2022-09-13 | 3.660 | 3.700 | 3.620 | 3.700 | 3.161 | 2,831,404 |
| 2022-09-12 | 3.700 | 3.740 | 3.520 | 3.660 | 3.126 | 9,152,471 |
| 2022-09-09 | 3.940 | 3.960 | 3.760 | 3.780 | 3.229 | 10,190,560 |
| 2022-09-08 | 3.800 | 3.940 | 3.780 | 3.900 | 3.331 | 19,286,641 |
| 2022-09-07 | 3.900 | 4.180 | 3.700 | 3.740 | 3.195 | 63,411,246 |
| 2022-09-06 | 3.900 | 3.940 | 3.840 | 3.860 | 3.297 | 19,787,029 |
| 2022-09-05 | 3.920 | 4.060 | 3.840 | 3.940 | 3.366 | 91,880,195 |
| 2022-09-02 | 3.560 | 3.820 | 3.560 | 3.800 | 3.246 | 79,150,406 |
| 2022-09-01 | 3.600 | 3.660 | 3.460 | 3.540 | 3.024 | 25,168,070 |
| 2022-08-31 | 3.380 | 3.580 | 3.360 | 3.560 | 3.041 | 8,653,756 |
| 2022-08-30 | 3.480 | 3.600 | 3.420 | 3.420 | 2.921 | 14,942,220 |
| 2022-08-29 | 3.320 | 3.440 | 3.320 | 3.440 | 2.938 | 2,989,800 |
| 2022-08-26 | 3.380 | 3.400 | 3.300 | 3.380 | 2.887 | 2,958,897 |
| 2022-08-25 | 3.420 | 3.480 | 3.280 | 3.380 | 2.887 | 7,681,146 |
| 2022-08-24 | 3.560 | 3.660 | 3.300 | 3.380 | 2.887 | 12,958,290 |
| 2022-08-23 | 3.700 | 3.740 | 3.520 | 3.580 | 3.058 | 19,817,600 |
| 2022-08-22 | 3.520 | 3.840 | 3.520 | 3.680 | 3.143 | 41,801,672 |
| 2022-08-19 | 3.560 | 3.620 | 3.460 | 3.520 | 3.007 | 5,259,086 |
| 2022-08-18 | 3.460 | 3.680 | 3.420 | 3.540 | 3.024 | 15,069,960 |
| 2022-08-17 | 3.240 | 3.560 | 3.220 | 3.480 | 2.973 | 22,571,789 |
| 2022-08-16 | 3.180 | 3.240 | 3.120 | 3.200 | 2.733 | 2,509,707 |
| 2022-08-15 | 3.220 | 3.220 | 3.080 | 3.140 | 2.682 | 4,771,111 |
| 2022-08-11 | 3.300 | 3.300 | 3.200 | 3.200 | 2.733 | 3,505,431 |
| 2022-08-10 | 3.400 | 3.460 | 3.200 | 3.220 | 2.751 | 14,185,860 |
| 2022-08-09 | 3.340 | 3.680 | 3.340 | 3.480 | 2.973 | 40,921,141 |
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.