JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.400 | 1.410 | 1.400 | 1.410 | 1.288 | 420,300 |
| 2026-01-19 | 1.380 | 1.410 | 1.380 | 1.410 | 1.288 | 138,801 |
| 2026-01-16 | 1.420 | 1.420 | 1.400 | 1.410 | 1.288 | 26,810 |
| 2026-01-15 | 1.400 | 1.420 | 1.400 | 1.420 | 1.297 | 38,400 |
| 2026-01-14 | 1.390 | 1.400 | 1.390 | 1.400 | 1.279 | 37,602 |
| 2026-01-13 | 1.410 | 1.410 | 1.380 | 1.390 | 1.270 | 30,204 |
| 2026-01-12 | 1.390 | 1.400 | 1.370 | 1.390 | 1.270 | 51,600 |
| 2026-01-09 | 1.400 | 1.410 | 1.400 | 1.400 | 1.279 | 13,302 |
| 2026-01-08 | 1.400 | 1.400 | 1.390 | 1.390 | 1.270 | 63,901 |
| 2026-01-07 | 1.400 | 1.420 | 1.400 | 1.400 | 1.279 | 87,100 |
| 2026-01-06 | 1.400 | 1.410 | 1.390 | 1.410 | 1.288 | 64,400 |
| 2026-01-05 | 1.420 | 1.420 | 1.400 | 1.400 | 1.279 | 117,403 |
| 2025-12-30 | 1.410 | 1.420 | 1.400 | 1.420 | 1.297 | 5,104 |
| 2025-12-29 | 1.420 | 1.420 | 1.410 | 1.410 | 1.288 | 129,900 |
| 2025-12-26 | 1.400 | 1.420 | 1.400 | 1.420 | 1.297 | 206,554 |
| 2025-12-25 | 1.400 | 1.410 | 1.390 | 1.410 | 1.288 | 56,500 |
| 2025-12-24 | 1.400 | 1.400 | 1.380 | 1.380 | 1.261 | 138,250 |
| 2025-12-23 | 1.400 | 1.410 | 1.390 | 1.410 | 1.288 | 59,600 |
| 2025-12-22 | 1.460 | 1.460 | 1.400 | 1.410 | 1.288 | 108,423 |
| 2025-12-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.279 | 37,001 |
| 2025-12-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.288 | 259 |
| 2025-12-17 | 1.400 | 1.430 | 1.400 | 1.420 | 1.297 | 233,905 |
| 2025-12-16 | 1.380 | 1.420 | 1.360 | 1.420 | 1.297 | 229,200 |
| 2025-12-15 | 1.410 | 1.410 | 1.390 | 1.400 | 1.279 | 208,504 |
| 2025-12-12 | 1.400 | 1.410 | 1.400 | 1.400 | 1.279 | 91,636 |
| 2025-12-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.279 | 78,001 |
| 2025-12-09 | 1.400 | 1.400 | 1.380 | 1.400 | 1.279 | 137,500 |
| 2025-12-08 | 1.390 | 1.410 | 1.390 | 1.400 | 1.279 | 23,200 |
| 2025-12-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.288 | 261 |
| 2025-12-03 | 1.390 | 1.410 | 1.380 | 1.390 | 1.270 | 124,100 |
| 2025-12-02 | 1.400 | 1.410 | 1.380 | 1.380 | 1.261 | 112,500 |
| 2025-12-01 | 1.430 | 1.430 | 1.400 | 1.410 | 1.288 | 38,400 |
| 2025-11-28 | 1.440 | 1.450 | 1.380 | 1.430 | 1.306 | 421,606 |
| 2025-11-27 | 1.400 | 1.400 | 1.340 | 1.400 | 1.279 | 725,211 |
| 2025-11-26 | 1.430 | 1.430 | 1.400 | 1.400 | 1.279 | 11,200 |
| 2025-11-25 | 1.440 | 1.440 | 1.400 | 1.410 | 1.288 | 37,800 |
| 2025-11-24 | 1.410 | 1.440 | 1.410 | 1.440 | 1.315 | 22,236 |
| 2025-11-21 | 1.430 | 1.430 | 1.410 | 1.420 | 1.297 | 333,810 |
| 2025-11-20 | 1.400 | 1.450 | 1.400 | 1.430 | 1.306 | 172,900 |
| 2025-11-19 | 1.440 | 1.450 | 1.370 | 1.440 | 1.315 | 327,808 |
| 2025-11-18 | 1.420 | 1.440 | 1.390 | 1.440 | 1.315 | 217,500 |
| 2025-11-17 | 1.360 | 1.430 | 1.340 | 1.410 | 1.288 | 68,000 |
| 2025-11-14 | 1.400 | 1.430 | 1.370 | 1.380 | 1.261 | 261,700 |
| 2025-11-13 | 1.460 | 1.460 | 1.420 | 1.450 | 1.325 | 205,600 |
| 2025-11-12 | 1.380 | 1.430 | 1.380 | 1.400 | 1.279 | 89,706 |
| 2025-11-11 | 1.380 | 1.440 | 1.370 | 1.380 | 1.261 | 113,401 |
| 2025-11-10 | 1.420 | 1.430 | 1.380 | 1.400 | 1.279 | 39,110 |
| 2025-11-07 | 1.390 | 1.410 | 1.370 | 1.380 | 1.261 | 156,501 |
| 2025-11-06 | 1.390 | 1.420 | 1.360 | 1.410 | 1.288 | 53,300 |
| 2025-11-05 | 1.430 | 1.430 | 1.390 | 1.390 | 1.270 | 27,100 |
| 2025-11-04 | 1.430 | 1.430 | 1.400 | 1.400 | 1.279 | 84,600 |
| 2025-11-03 | 1.440 | 1.440 | 1.430 | 1.440 | 1.315 | 22,431 |
| 2025-10-31 | 1.460 | 1.460 | 1.440 | 1.440 | 1.315 | 29,700 |
| 2025-10-30 | 1.460 | 1.460 | 1.440 | 1.460 | 1.334 | 31,450 |
| 2025-10-29 | 1.450 | 1.460 | 1.450 | 1.450 | 1.325 | 18,035 |
| 2025-10-28 | 1.450 | 1.450 | 1.430 | 1.450 | 1.325 | 76,001 |
| 2025-10-27 | 1.430 | 1.470 | 1.430 | 1.450 | 1.325 | 55,809 |
| 2025-10-24 | 1.420 | 1.450 | 1.420 | 1.440 | 1.315 | 179,601 |
| 2025-10-22 | 1.460 | 1.470 | 1.400 | 1.450 | 1.325 | 138,501 |
| 2025-10-21 | 1.470 | 1.500 | 1.460 | 1.460 | 1.334 | 22,706 |
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.