JD Food PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.910 | 1.910 | 1.760 | 1.840 | 1.608 | 121,398 |
| 2025-04-18 | 1.900 | 1.930 | 1.900 | 1.900 | 1.660 | 41,404 |
| 2025-04-17 | 1.800 | 1.940 | 1.800 | 1.940 | 1.695 | 40,220 |
| 2025-04-16 | 1.770 | 1.870 | 1.770 | 1.800 | 1.573 | 19,702 |
| 2025-04-11 | 1.780 | 1.860 | 1.780 | 1.800 | 1.573 | 16,400 |
| 2025-04-10 | 1.800 | 1.800 | 1.760 | 1.800 | 1.573 | 131,200 |
| 2025-04-09 | 1.670 | 1.800 | 1.670 | 1.760 | 1.538 | 75,810 |
| 2025-04-08 | 1.700 | 1.800 | 1.650 | 1.800 | 1.573 | 730,000 |
| 2025-04-04 | 1.960 | 1.960 | 1.930 | 1.940 | 1.695 | 195,912 |
| 2025-04-03 | 1.940 | 1.980 | 1.940 | 1.960 | 1.713 | 40,400 |
| 2025-04-02 | 1.990 | 1.990 | 1.940 | 1.940 | 1.695 | 135,213 |
| 2025-04-01 | 1.970 | 1.980 | 1.950 | 1.980 | 1.730 | 186,000 |
| 2025-03-31 | 1.980 | 1.990 | 1.960 | 1.960 | 1.713 | 458,160 |
| 2025-03-28 | 1.980 | 2.000 | 1.980 | 1.990 | 1.739 | 227,700 |
| 2025-03-27 | 2.000 | 2.000 | 1.970 | 1.990 | 1.739 | 80,800 |
| 2025-03-26 | 1.990 | 2.020 | 1.980 | 2.000 | 1.748 | 52,200 |
| 2025-03-25 | 2.000 | 2.000 | 1.990 | 1.990 | 1.739 | 36,400 |
| 2025-03-24 | 2.060 | 2.060 | 1.990 | 1.990 | 1.739 | 54,600 |
| 2025-03-21 | 2.020 | 2.060 | 1.920 | 2.040 | 1.782 | 669,326 |
| 2025-03-20 | 2.000 | 2.020 | 2.000 | 2.020 | 1.765 | 1,149,700 |
| 2025-03-19 | 2.000 | 2.000 | 1.990 | 2.000 | 1.748 | 283,800 |
| 2025-03-18 | 2.000 | 2.020 | 1.990 | 2.000 | 1.748 | 96,725 |
| 2025-03-17 | 2.000 | 2.020 | 1.990 | 2.000 | 1.748 | 194,500 |
| 2025-03-14 | 2.000 | 2.000 | 1.910 | 1.990 | 1.739 | 214,600 |
| 2025-03-13 | 2.020 | 2.020 | 1.990 | 1.990 | 1.739 | 138,000 |
| 2025-03-12 | 1.990 | 2.020 | 1.990 | 1.990 | 1.739 | 100,900 |
| 2025-03-11 | 2.020 | 2.040 | 1.990 | 2.020 | 1.765 | 402,600 |
| 2025-03-10 | 2.000 | 2.060 | 2.000 | 2.000 | 1.748 | 311,511 |
| 2025-03-07 | 2.020 | 2.020 | 1.990 | 2.000 | 1.748 | 131,434 |
| 2025-03-06 | 2.020 | 2.020 | 1.990 | 2.000 | 1.748 | 339,202 |
| 2025-03-05 | 2.020 | 2.040 | 2.000 | 2.020 | 1.765 | 576,903 |
| 2025-03-04 | 2.040 | 2.040 | 2.000 | 2.020 | 1.765 | 261,401 |
| 2025-03-03 | 2.000 | 2.040 | 1.990 | 2.000 | 1.748 | 157,800 |
| 2025-02-28 | 2.020 | 2.040 | 2.000 | 2.020 | 1.765 | 23,704 |
| 2025-02-27 | 2.040 | 2.040 | 2.000 | 2.000 | 1.748 | 168,300 |
| 2025-02-26 | 2.000 | 2.020 | 1.990 | 2.020 | 1.765 | 558,576 |
| 2025-02-25 | 2.120 | 2.140 | 2.020 | 2.020 | 1.765 | 410,700 |
| 2025-02-24 | 1.990 | 2.020 | 1.990 | 1.990 | 1.739 | 123,401 |
| 2025-02-21 | 2.040 | 2.040 | 1.980 | 2.020 | 1.765 | 479,701 |
| 2025-02-20 | 1.950 | 2.040 | 1.950 | 2.040 | 1.782 | 166,300 |
| 2025-02-19 | 2.080 | 2.080 | 1.950 | 1.950 | 1.704 | 292,819 |
| 2025-02-18 | 2.000 | 2.040 | 2.000 | 2.040 | 1.782 | 693,500 |
| 2025-02-17 | 2.000 | 2.020 | 2.000 | 2.000 | 1.748 | 159,102 |
| 2025-02-14 | 2.000 | 2.000 | 1.990 | 2.000 | 1.748 | 41,800 |
| 2025-02-13 | 2.020 | 2.020 | 1.990 | 2.000 | 1.748 | 540,400 |
| 2025-02-11 | 1.990 | 2.020 | 1.980 | 2.000 | 1.748 | 355,220 |
| 2025-02-10 | 2.000 | 2.020 | 1.990 | 1.990 | 1.739 | 736,200 |
| 2025-02-07 | 1.980 | 2.000 | 1.980 | 1.990 | 1.739 | 89,500 |
| 2025-02-06 | 1.980 | 1.990 | 1.980 | 1.990 | 1.739 | 90,001 |
| 2025-02-05 | 1.980 | 1.990 | 1.980 | 1.980 | 1.730 | 256,840 |
| 2025-02-04 | 2.000 | 2.020 | 1.980 | 1.990 | 1.739 | 143,300 |
| 2025-02-03 | 1.980 | 1.990 | 1.980 | 1.990 | 1.739 | 163,300 |
| 2025-01-31 | 1.990 | 2.000 | 1.980 | 1.990 | 1.739 | 243,091 |
| 2025-01-30 | 1.980 | 2.000 | 1.980 | 1.980 | 1.730 | 25,000 |
| 2025-01-29 | 2.000 | 2.000 | 1.970 | 2.000 | 1.748 | 288,700 |
| 2025-01-28 | 2.020 | 2.020 | 1.980 | 2.000 | 1.748 | 151,000 |
| 2025-01-27 | 1.990 | 2.000 | 1.990 | 1.990 | 1.739 | 131,032 |
| 2025-01-24 | 1.990 | 2.020 | 1.980 | 1.990 | 1.739 | 57,400 |
| 2025-01-23 | 2.000 | 2.000 | 1.990 | 1.990 | 1.739 | 49,600 |
| 2025-01-22 | 1.980 | 2.000 | 1.970 | 2.000 | 1.748 | 158,100 |
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.