JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 271,600 |
| 2026-07-17 | 2.200 | 2.220 | 2.160 | 2.160 | 2.160 | 188,327 |
| 2026-07-16 | 2.200 | 2.240 | 2.180 | 2.200 | 2.200 | 1,030,307 |
| 2026-07-15 | 2.100 | 2.240 | 2.100 | 2.200 | 2.200 | 1,102,111 |
| 2026-07-14 | 2.080 | 2.080 | 2.020 | 2.080 | 2.080 | 542,602 |
| 2026-07-13 | 2.020 | 2.060 | 1.990 | 2.060 | 2.060 | 817,118 |
| 2026-07-10 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 462,902 |
| 2026-07-09 | 1.950 | 1.980 | 1.950 | 1.970 | 1.970 | 382,504 |
| 2026-07-08 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 207,700 |
| 2026-07-07 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 157,928 |
| 2026-07-06 | 1.950 | 1.950 | 1.930 | 1.950 | 1.950 | 200,103 |
| 2026-07-03 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 169,201 |
| 2026-07-02 | 1.940 | 1.950 | 1.930 | 1.950 | 1.950 | 96,602 |
| 2026-07-01 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 84,702 |
| 2026-06-30 | 1.940 | 1.950 | 1.930 | 1.930 | 1.930 | 327,844 |
| 2026-06-29 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 65,307 |
| 2026-06-26 | 1.950 | 1.960 | 1.930 | 1.930 | 1.930 | 181,308 |
| 2026-06-25 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 94,700 |
| 2026-06-24 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 164,300 |
| 2026-06-23 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 174,902 |
| 2026-06-22 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 92,603 |
| 2026-06-19 | 1.980 | 1.980 | 1.950 | 1.970 | 1.970 | 50,900 |
| 2026-06-18 | 1.970 | 1.990 | 1.970 | 1.980 | 1.980 | 134,406 |
| 2026-06-17 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 412,004 |
| 2026-06-16 | 1.980 | 1.980 | 1.960 | 1.980 | 1.980 | 160,003 |
| 2026-06-15 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 211,804 |
| 2026-06-12 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 169,200 |
| 2026-06-11 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 37,816 |
| 2026-06-10 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 162,501 |
| 2026-06-09 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 38,841 |
| 2026-06-08 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 134,102 |
| 2026-06-05 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 352,900 |
| 2026-06-04 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 258,766 |
| 2026-06-02 | 1.940 | 2.000 | 1.940 | 1.990 | 1.990 | 152,400 |
| 2026-05-29 | 2.040 | 2.040 | 1.980 | 2.000 | 2.000 | 252,306 |
| 2026-05-28 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 322,950 |
| 2026-05-27 | 1.970 | 2.060 | 1.970 | 1.990 | 1.990 | 668,848 |
| 2026-05-26 | 1.970 | 2.120 | 1.930 | 1.980 | 1.980 | 1,464,483 |
| 2026-05-25 | 1.910 | 2.100 | 1.810 | 1.960 | 1.960 | 3,295,712 |
| 2026-05-22 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 130,601 |
| 2026-05-21 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 24,203 |
| 2026-05-20 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 160,609 |
| 2026-05-19 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 118,007 |
| 2026-05-18 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 122,803 |
| 2026-05-15 | 1.730 | 1.780 | 1.700 | 1.770 | 1.770 | 349,636 |
| 2026-05-14 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 62,346 |
| 2026-05-13 | 1.660 | 1.660 | 1.560 | 1.630 | 1.630 | 157,070 |
| 2026-05-12 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 55,912 |
| 2026-05-11 | 1.620 | 1.700 | 1.620 | 1.640 | 1.640 | 60,480 |
| 2026-05-08 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 121,406 |
| 2026-05-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 81,000 |
| 2026-05-06 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 93,102 |
| 2026-05-05 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 54,700 |
| 2026-04-30 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 41,931 |
| 2026-04-29 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 42,000 |
| 2026-04-28 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 22,098 |
| 2026-04-27 | 1.570 | 1.580 | 1.560 | 1.560 | 1.560 | 52,400 |
| 2026-04-24 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 163,000 |
| 2026-04-23 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 186,406 |
| 2026-04-22 | 1.610 | 1.620 | 1.580 | 1.580 | 1.580 | 110,500 |
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.