JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.420 | 4.760 | 4.320 | 4.560 | 3.895 | 15,210,900 |
| 2022-05-06 | 4.200 | 4.680 | 4.120 | 4.400 | 3.759 | 28,348,100 |
| 2022-05-05 | 4.240 | 4.500 | 4.240 | 4.260 | 3.639 | 3,407,900 |
| 2022-05-03 | 4.560 | 4.600 | 4.140 | 4.280 | 3.656 | 3,215,300 |
| 2022-04-29 | 4.600 | 4.680 | 4.540 | 4.560 | 3.895 | 1,830,200 |
| 2022-04-28 | 4.600 | 4.640 | 4.560 | 4.620 | 3.946 | 1,898,800 |
| 2022-04-27 | 4.660 | 4.780 | 4.560 | 4.560 | 3.895 | 3,879,500 |
| 2022-04-26 | 4.860 | 4.940 | 4.660 | 4.720 | 4.032 | 5,150,900 |
| 2022-04-25 | 4.700 | 4.860 | 4.580 | 4.840 | 4.134 | 12,330,000 |
| 2022-04-22 | 5.050 | 5.200 | 5.000 | 5.000 | 4.271 | 18,182,699 |
| 2022-04-21 | 5.200 | 5.400 | 4.960 | 4.960 | 4.237 | 61,394,000 |
| 2022-04-20 | 4.560 | 5.250 | 4.500 | 5.100 | 4.356 | 183,436,188 |
| 2022-04-19 | 4.580 | 4.700 | 4.460 | 4.520 | 3.861 | 20,156,301 |
| 2022-04-18 | 4.940 | 4.960 | 4.500 | 4.540 | 3.878 | 27,352,699 |
| 2022-04-12 | 4.940 | 5.150 | 4.800 | 4.800 | 4.100 | 46,804,199 |
| 2022-04-11 | 5.000 | 5.700 | 4.860 | 4.960 | 4.237 | 195,579,391 |
| 2022-04-08 | 6.050 | 6.300 | 5.050 | 5.050 | 4.314 | 381,486,344 |
| 2022-04-07 | 3.200 | 5.500 | 3.140 | 5.500 | 4.698 | 1,520,926,100 |
← NewerPage 19 of 19 · 1,098 trading days
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.