JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.340 | 3.360 | 3.280 | 3.320 | 2.836 | 3,047,741 |
| 2022-08-05 | 3.320 | 3.420 | 3.280 | 3.320 | 2.836 | 11,695,610 |
| 2022-08-04 | 3.340 | 3.360 | 3.240 | 3.300 | 2.819 | 6,203,503 |
| 2022-08-03 | 3.180 | 3.580 | 3.180 | 3.360 | 2.870 | 48,279,207 |
| 2022-08-02 | 3.200 | 3.380 | 3.180 | 3.180 | 2.716 | 10,429,240 |
| 2022-08-01 | 3.200 | 3.200 | 3.140 | 3.200 | 2.733 | 2,548,186 |
| 2022-07-27 | 3.060 | 3.280 | 3.060 | 3.200 | 2.733 | 21,937,330 |
| 2022-07-26 | 3.100 | 3.120 | 3.020 | 3.020 | 2.580 | 1,299,100 |
| 2022-07-25 | 3.000 | 3.180 | 3.000 | 3.080 | 2.631 | 6,890,011 |
| 2022-07-22 | 3.060 | 3.060 | 3.000 | 3.000 | 2.563 | 381,831 |
| 2022-07-21 | 3.020 | 3.080 | 3.000 | 3.040 | 2.597 | 1,351,121 |
| 2022-07-20 | 3.060 | 3.080 | 3.000 | 3.020 | 2.580 | 2,394,381 |
| 2022-07-19 | 3.060 | 3.060 | 2.980 | 3.020 | 2.580 | 616,209 |
| 2022-07-18 | 2.960 | 3.100 | 2.940 | 3.020 | 2.580 | 3,172,175 |
| 2022-07-15 | 2.900 | 2.980 | 2.860 | 2.940 | 2.511 | 1,295,102 |
| 2022-07-14 | 3.000 | 3.080 | 2.840 | 2.880 | 2.460 | 1,992,930 |
| 2022-07-12 | 3.000 | 3.040 | 2.980 | 3.020 | 2.580 | 379,505 |
| 2022-07-11 | 3.040 | 3.100 | 3.000 | 3.020 | 2.580 | 832,326 |
| 2022-07-08 | 3.200 | 3.200 | 3.000 | 3.040 | 2.597 | 2,774,683 |
| 2022-07-07 | 3.200 | 3.340 | 3.060 | 3.160 | 2.699 | 6,559,731 |
| 2022-07-06 | 2.880 | 3.120 | 2.820 | 3.060 | 2.614 | 4,566,041 |
| 2022-07-05 | 3.100 | 3.200 | 2.860 | 2.940 | 2.511 | 3,548,425 |
| 2022-07-04 | 3.200 | 3.260 | 3.080 | 3.080 | 2.631 | 1,580,992 |
| 2022-07-01 | 3.240 | 3.260 | 3.220 | 3.220 | 2.751 | 461,303 |
| 2022-06-30 | 3.400 | 3.420 | 3.220 | 3.240 | 2.768 | 3,153,576 |
| 2022-06-29 | 3.400 | 3.460 | 3.360 | 3.380 | 2.887 | 1,379,600 |
| 2022-06-28 | 3.420 | 3.560 | 3.420 | 3.460 | 2.956 | 5,113,656 |
| 2022-06-27 | 3.400 | 3.440 | 3.380 | 3.400 | 2.904 | 1,270,390 |
| 2022-06-24 | 3.460 | 3.460 | 3.380 | 3.380 | 2.887 | 464,415 |
| 2022-06-23 | 3.380 | 3.520 | 3.360 | 3.420 | 2.921 | 3,606,220 |
| 2022-06-22 | 3.500 | 3.500 | 3.360 | 3.360 | 2.870 | 1,505,225 |
| 2022-06-21 | 3.420 | 3.480 | 3.420 | 3.480 | 2.973 | 1,379,481 |
| 2022-06-20 | 3.360 | 3.640 | 3.360 | 3.480 | 2.973 | 7,948,301 |
| 2022-06-17 | 3.360 | 3.460 | 3.220 | 3.360 | 2.870 | 3,911,958 |
| 2022-06-16 | 3.640 | 3.640 | 3.320 | 3.340 | 2.853 | 4,363,875 |
| 2022-06-15 | 3.640 | 3.760 | 3.580 | 3.580 | 3.058 | 4,103,053 |
| 2022-06-14 | 3.640 | 3.720 | 3.580 | 3.620 | 3.092 | 3,197,170 |
| 2022-06-13 | 3.780 | 3.780 | 3.640 | 3.640 | 3.109 | 4,873,069 |
| 2022-06-10 | 3.900 | 3.900 | 3.840 | 3.840 | 3.280 | 2,654,108 |
| 2022-06-09 | 3.980 | 4.000 | 3.920 | 3.920 | 3.348 | 1,804,503 |
| 2022-06-08 | 4.000 | 4.080 | 3.900 | 3.960 | 3.383 | 6,838,084 |
| 2022-06-07 | 4.000 | 4.040 | 3.980 | 3.980 | 3.400 | 1,460,353 |
| 2022-06-06 | 3.980 | 4.080 | 3.980 | 4.000 | 3.417 | 4,293,517 |
| 2022-06-02 | 4.040 | 4.060 | 3.960 | 3.980 | 3.400 | 4,061,130 |
| 2022-06-01 | 4.020 | 4.160 | 4.000 | 4.020 | 3.434 | 11,387,500 |
| 2022-05-31 | 4.040 | 4.060 | 4.000 | 4.000 | 3.417 | 2,842,309 |
| 2022-05-30 | 4.120 | 4.120 | 4.000 | 4.020 | 3.434 | 4,107,860 |
| 2022-05-27 | 4.140 | 4.160 | 4.040 | 4.060 | 3.468 | 6,677,717 |
| 2022-05-26 | 3.960 | 4.320 | 3.920 | 4.160 | 3.553 | 55,321,793 |
| 2022-05-25 | 3.960 | 4.020 | 3.900 | 3.920 | 3.348 | 10,302,160 |
| 2022-05-24 | 3.920 | 4.020 | 3.900 | 3.920 | 3.348 | 5,173,634 |
| 2022-05-23 | 3.940 | 3.960 | 3.860 | 3.880 | 3.314 | 4,102,456 |
| 2022-05-20 | 3.960 | 4.140 | 3.900 | 3.900 | 3.331 | 13,926,300 |
| 2022-05-19 | 3.940 | 4.040 | 3.900 | 3.900 | 3.331 | 6,106,600 |
| 2022-05-18 | 3.820 | 4.220 | 3.740 | 4.060 | 3.468 | 38,420,699 |
| 2022-05-17 | 3.500 | 3.820 | 3.400 | 3.740 | 3.195 | 25,958,100 |
| 2022-05-13 | 4.520 | 4.520 | 4.420 | 4.500 | 3.844 | 3,763,300 |
| 2022-05-12 | 4.600 | 4.680 | 4.320 | 4.420 | 3.776 | 5,380,100 |
| 2022-05-11 | 4.740 | 4.820 | 4.580 | 4.720 | 4.032 | 10,422,700 |
| 2022-05-10 | 4.520 | 4.800 | 4.440 | 4.780 | 4.083 | 27,073,100 |
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.