JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.680	1.680	1.670	1.670	1.526	20,200
2025-07-22	1.680	1.680	1.660	1.670	1.526	11,901
2025-07-21	1.680	1.690	1.670	1.670	1.526	140,510
2025-07-18	1.680	1.700	1.680	1.690	1.544	27,120
2025-07-17	1.680	1.700	1.670	1.680	1.535	140,400
2025-07-16	1.670	1.710	1.670	1.710	1.562	85,010
2025-07-15	1.680	1.690	1.680	1.680	1.535	31,100
2025-07-14	1.660	1.690	1.660	1.680	1.535	39,700
2025-07-11	1.660	1.670	1.660	1.670	1.526	2,200
2025-07-09	1.680	1.680	1.650	1.660	1.516	62,814
2025-07-08	1.670	1.700	1.670	1.680	1.535	48,409
2025-07-07	1.680	1.700	1.670	1.700	1.553	45,105
2025-07-04	1.680	1.740	1.680	1.700	1.553	58,102
2025-07-03	1.690	1.730	1.680	1.720	1.571	90,315
2025-07-02	1.700	1.730	1.660	1.720	1.571	546,800
2025-07-01	1.720	1.800	1.680	1.800	1.644	192,401
2025-06-30	1.700	1.750	1.700	1.730	1.580	11,426
2025-06-27	1.750	1.800	1.670	1.800	1.644	25,200
2025-06-26	1.690	1.750	1.660	1.720	1.571	11,114
2025-06-25	1.700	1.700	1.690	1.700	1.553	86,700
2025-06-24	1.710	1.740	1.690	1.720	1.571	105,210
2025-06-23	1.700	1.710	1.680	1.710	1.562	71,601
2025-06-20	1.710	1.740	1.710	1.720	1.571	70,102
2025-06-19	1.760	1.780	1.710	1.750	1.599	494,400
2025-06-18	1.770	1.800	1.760	1.800	1.644	129,904
2025-06-17	1.810	1.810	1.770	1.800	1.644	99,900
2025-06-16	1.790	1.820	1.790	1.810	1.653	30,624
2025-06-13	1.870	1.870	1.790	1.820	1.663	100,301
2025-06-12	1.800	1.850	1.780	1.800	1.644	147,300
2025-06-11	1.800	1.820	1.800	1.820	1.663	56,700
2025-06-10	1.800	1.810	1.800	1.810	1.653	50,119
2025-06-09	1.810	1.820	1.800	1.800	1.644	37,701
2025-06-06	1.820	1.820	1.810	1.810	1.653	25,219
2025-06-05	1.810	1.840	1.810	1.820	1.663	46,200
2025-06-04	1.840	1.840	1.810	1.810	1.653	63,478
2025-05-30	1.830	1.880	1.810	1.830	1.672	133,820
2025-05-29	1.840	1.840	1.840	1.840	1.681	42,205
2025-05-28	1.850	1.850	1.840	1.840	1.681	200
2025-05-27	1.850	1.850	1.830	1.840	1.681	26,002
2025-05-26	1.840	1.850	1.840	1.850	1.690	69,922
2025-05-23	1.880	1.880	1.850	1.850	1.690	18,306
2025-05-22	1.890	1.890	1.880	1.880	1.717	33,519
2025-05-21	1.890	1.890	1.880	1.880	1.717	4,700
2025-05-20	1.850	1.900	1.850	1.880	1.717	35,207
2025-05-19	1.870	1.880	1.840	1.860	1.699	78,241
2025-05-16	1.940	1.940	1.850	1.870	1.708	138,800
2025-05-15	1.850	1.850	1.850	1.850	1.690	19,300
2025-05-14	1.830	1.850	1.820	1.840	1.681	39,400
2025-05-13	1.850	1.850	1.820	1.820	1.663	61,055
2025-05-09	1.850	1.850	1.850	1.850	1.690	41,901
2025-05-08	1.870	1.870	1.830	1.840	1.681	44,802
2025-05-07	1.900	1.900	1.830	1.860	1.699	4,200
2025-05-06	1.840	1.870	1.840	1.840	1.608	30,911
2025-05-02	1.850	1.860	1.840	1.840	1.608	74,501
2025-04-30	1.860	1.890	1.840	1.860	1.625	100,500
2025-04-29	1.900	1.980	1.850	1.850	1.616	72,800
2025-04-28	1.880	1.900	1.850	1.890	1.651	56,900
2025-04-25	1.880	1.920	1.880	1.900	1.660	78,200
2025-04-24	1.880	1.930	1.880	1.920	1.678	88,300
2025-04-23	1.850	1.860	1.850	1.860	1.625	9,623

← NewerPage 6 of 19 · 1,098 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.