JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.620	1.620	1.600	1.610	1.610	61,100
2026-04-20	1.620	1.630	1.600	1.610	1.610	205,500
2026-04-17	1.620	1.630	1.620	1.620	1.620	143,600
2026-04-16	1.620	1.640	1.620	1.620	1.620	39,102
2026-04-10	1.640	1.650	1.620	1.620	1.620	270,367
2026-04-09	1.630	1.640	1.630	1.640	1.640	45,300
2026-04-08	1.630	1.640	1.630	1.630	1.630	59,003
2026-04-07	1.620	1.630	1.620	1.620	1.620	152,201
2026-04-03	1.620	1.740	1.610	1.620	1.620	310,898
2026-04-02	1.630	1.630	1.610	1.620	1.620	232,112
2026-04-01	1.610	1.640	1.610	1.620	1.620	448,900
2026-03-31	1.590	1.620	1.590	1.610	1.610	47,488
2026-03-30	1.640	1.640	1.600	1.600	1.600	90,771
2026-03-27	1.570	1.660	1.560	1.620	1.620	298,616
2026-03-26	1.620	1.620	1.580	1.580	1.580	419,429
2026-03-25	1.700	1.700	1.610	1.620	1.620	489,504
2026-03-24	1.730	1.730	1.680	1.690	1.690	524,204
2026-03-23	1.710	1.750	1.710	1.730	1.730	917,871
2026-03-20	2.020	2.080	2.000	2.080	1.900	1,068,905
2026-03-19	2.020	2.020	2.000	2.020	1.845	742,963
2026-03-18	2.020	2.020	2.000	2.020	1.845	815,509
2026-03-17	2.020	2.040	2.000	2.020	1.845	488,411
2026-03-16	2.020	2.020	1.990	2.000	1.827	348,271
2026-03-13	2.000	2.020	2.000	2.020	1.845	356,701
2026-03-12	1.990	1.990	1.980	1.990	1.818	104,100
2026-03-11	1.980	2.000	1.980	1.980	1.809	291,621
2026-03-10	1.960	1.980	1.960	1.980	1.809	263,124
2026-03-09	1.950	1.950	1.920	1.950	1.781	228,603
2026-03-06	1.970	1.970	1.930	1.960	1.790	146,501
2026-03-05	1.940	1.980	1.910	1.960	1.790	132,100
2026-03-04	1.990	1.990	1.890	1.920	1.754	1,069,911
2026-03-02	1.990	2.000	1.970	1.990	1.818	985,901
2026-02-27	2.000	2.020	1.990	2.000	1.827	799,136
2026-02-26	2.020	2.020	2.000	2.000	1.827	721,200
2026-02-25	2.020	2.060	2.000	2.020	1.845	739,401
2026-02-24	2.020	2.040	2.000	2.040	1.864	250,041
2026-02-23	1.980	2.100	1.980	2.000	1.827	983,399
2026-02-20	1.990	2.000	1.970	1.980	1.809	653,160
2026-02-19	1.980	1.980	1.960	1.980	1.809	378,981
2026-02-18	1.980	1.980	1.950	1.980	1.809	1,042,782
2026-02-17	1.970	1.990	1.930	1.960	1.790	1,550,504
2026-02-16	1.940	2.020	1.920	1.970	1.800	2,911,715
2026-02-13	1.960	1.980	1.850	1.980	1.809	10,738,750
2026-02-12	1.450	1.530	1.440	1.530	1.398	202,001
2026-02-11	1.430	1.450	1.410	1.450	1.325	391,201
2026-02-10	1.400	1.420	1.400	1.420	1.297	92,901
2026-02-09	1.440	1.450	1.360	1.400	1.279	626,212
2026-02-06	1.410	1.430	1.410	1.430	1.306	26,900
2026-02-05	1.420	1.430	1.410	1.410	1.288	40,208
2026-02-04	1.440	1.450	1.400	1.410	1.288	166,200
2026-02-03	1.430	1.430	1.410	1.420	1.297	10,200
2026-02-02	1.400	1.420	1.390	1.410	1.288	16,050
2026-01-30	1.410	1.410	1.390	1.400	1.279	122,105
2026-01-29	1.420	1.420	1.400	1.400	1.279	21,806
2026-01-28	1.420	1.420	1.400	1.420	1.297	36,219
2026-01-27	1.410	1.430	1.410	1.420	1.297	36,579
2026-01-26	1.400	1.410	1.400	1.410	1.288	33,900
2026-01-23	1.410	1.420	1.400	1.400	1.279	42,800
2026-01-22	1.400	1.420	1.400	1.400	1.279	84,600
2026-01-21	1.400	1.410	1.390	1.400	1.279	391,201

← NewerPage 3 of 19 · 1,097 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.