JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.510	1.510	1.470	1.490	1.361	108,401
2025-10-17	1.520	1.590	1.500	1.500	1.370	127,901
2025-10-16	1.570	1.570	1.550	1.570	1.434	8,374
2025-10-15	1.570	1.580	1.560	1.570	1.434	50,807
2025-10-14	1.570	1.580	1.560	1.570	1.434	202,200
2025-10-10	1.600	1.600	1.580	1.600	1.462	16,024
2025-10-09	1.600	1.610	1.590	1.600	1.462	26,600
2025-10-08	1.640	1.640	1.590	1.600	1.462	29,102
2025-10-07	1.630	1.630	1.590	1.600	1.462	26,370
2025-10-06	1.580	1.620	1.580	1.600	1.462	52,930
2025-10-03	1.600	1.620	1.600	1.620	1.480	26,670
2025-10-02	1.630	1.630	1.610	1.630	1.489	38,900
2025-10-01	1.600	1.620	1.600	1.620	1.480	50,799
2025-09-30	1.630	1.630	1.600	1.630	1.489	156,600
2025-09-29	1.630	1.640	1.610	1.640	1.498	122,495
2025-09-26	1.640	1.670	1.640	1.650	1.507	37,259
2025-09-25	1.650	1.670	1.640	1.670	1.526	23,100
2025-09-24	1.690	1.690	1.650	1.670	1.526	27,200
2025-09-23	1.700	1.700	1.650	1.660	1.516	53,904
2025-09-22	1.680	1.690	1.660	1.690	1.544	24,378
2025-09-19	1.700	1.700	1.670	1.700	1.553	74,002
2025-09-18	1.660	1.670	1.640	1.670	1.526	12,002
2025-09-17	1.650	1.730	1.630	1.650	1.507	696,811
2025-09-16	1.630	1.680	1.630	1.630	1.489	70,904
2025-09-15	1.640	1.680	1.620	1.630	1.489	286,809
2025-09-12	1.630	1.630	1.600	1.620	1.480	83,416
2025-09-11	1.610	1.630	1.610	1.630	1.489	27,802
2025-09-10	1.620	1.680	1.600	1.600	1.462	165,904
2025-09-09	1.600	1.620	1.600	1.610	1.471	69,576
2025-09-08	1.610	1.630	1.600	1.610	1.471	64,712
2025-09-05	1.620	1.630	1.600	1.610	1.471	159,907
2025-09-04	1.620	1.660	1.620	1.630	1.489	96,400
2025-09-03	1.610	1.660	1.610	1.620	1.480	236,600
2025-09-02	1.670	1.670	1.590	1.620	1.480	320,510
2025-09-01	1.670	1.670	1.640	1.670	1.526	80,506
2025-08-29	1.670	1.680	1.670	1.670	1.526	1,224
2025-08-28	1.670	1.680	1.660	1.660	1.516	11,100
2025-08-27	1.670	1.700	1.650	1.670	1.526	23,832
2025-08-26	1.680	1.680	1.650	1.670	1.526	62,324
2025-08-25	1.650	1.660	1.650	1.660	1.516	18,500
2025-08-22	1.660	1.660	1.640	1.640	1.498	4,300
2025-08-21	1.650	1.670	1.650	1.650	1.507	16,001
2025-08-20	1.650	1.680	1.640	1.670	1.526	105,110
2025-08-19	1.690	1.700	1.690	1.690	1.544	20,910
2025-08-18	1.650	1.720	1.650	1.690	1.544	51,801
2025-08-15	1.670	1.670	1.650	1.650	1.507	15,703
2025-08-14	1.650	1.680	1.640	1.660	1.516	84,660
2025-08-13	1.650	1.680	1.650	1.670	1.526	329,100
2025-08-08	1.640	1.700	1.640	1.680	1.535	69,200
2025-08-07	1.660	1.670	1.630	1.660	1.516	50,700
2025-08-06	1.670	1.680	1.640	1.680	1.535	65,520
2025-08-05	1.670	1.680	1.620	1.670	1.526	32,202
2025-08-04	1.670	1.670	1.660	1.670	1.526	21,004
2025-08-01	1.670	1.680	1.660	1.670	1.526	42,705
2025-07-31	1.640	1.650	1.630	1.640	1.498	35,000
2025-07-30	1.680	1.690	1.600	1.620	1.480	261,618
2025-07-29	1.670	1.680	1.660	1.680	1.535	32,500
2025-07-25	1.670	1.670	1.660	1.670	1.526	5,000
2025-07-24	1.670	1.680	1.660	1.670	1.526	12,700
2025-07-23	1.680	1.680	1.670	1.670	1.526	20,200

← NewerPage 5 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.