JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.980	2.000	1.970	2.000	1.748	158,100
2025-01-21	1.970	2.000	1.970	1.980	1.730	132,841
2025-01-20	1.980	1.990	1.960	1.980	1.730	172,402
2025-01-17	1.980	2.000	1.980	1.990	1.739	119,807
2025-01-16	1.980	1.990	1.980	1.980	1.730	165,551
2025-01-15	1.990	2.000	1.980	1.980	1.730	37,805
2025-01-14	2.040	2.060	1.980	2.000	1.748	92,503
2025-01-13	1.980	2.000	1.980	1.980	1.730	261,700
2025-01-10	2.000	2.000	1.980	1.980	1.730	286,600
2025-01-09	2.000	2.000	1.980	2.000	1.748	431,100
2025-01-08	2.040	2.040	2.000	2.000	1.748	138,301
2025-01-07	2.040	2.040	2.000	2.040	1.782	93,901
2025-01-06	2.100	2.100	1.990	2.040	1.782	170,702
2025-01-03	2.060	2.060	2.020	2.020	1.765	32,900
2025-01-02	2.020	2.060	2.020	2.060	1.800	22,900
2024-12-30	2.000	2.040	2.000	2.040	1.782	57,200
2024-12-27	2.020	2.040	2.020	2.040	1.782	33,102
2024-12-26	2.000	2.040	1.990	2.020	1.765	165,400
2024-12-25	2.080	2.080	2.000	2.000	1.748	62,101
2024-12-24	2.000	2.040	2.000	2.020	1.765	13,800
2024-12-23	2.000	2.020	2.000	2.020	1.765	31,301
2024-12-20	2.020	2.040	1.990	1.990	1.739	157,900
2024-12-19	2.040	2.040	2.020	2.040	1.782	68,100
2024-12-18	2.020	2.080	2.020	2.040	1.782	120,000
2024-12-17	2.020	2.080	2.020	2.020	1.765	153,301
2024-12-16	2.140	2.140	2.060	2.060	1.800	35,000
2024-12-13	2.040	2.120	2.040	2.120	1.852	233,501
2024-12-12	2.060	2.060	2.040	2.060	1.800	49,101
2024-12-11	2.060	2.060	2.040	2.060	1.800	69,900
2024-12-09	2.040	2.060	2.020	2.060	1.800	61,900
2024-12-06	2.040	2.060	2.040	2.060	1.800	64,603
2024-12-04	2.040	2.080	2.020	2.040	1.782	179,502
2024-12-03	2.040	2.060	2.020	2.040	1.782	70,000
2024-12-02	2.040	2.040	2.020	2.040	1.782	38,500
2024-11-29	2.060	2.060	2.040	2.040	1.782	15,205
2024-11-28	2.060	2.060	2.040	2.060	1.800	14,600
2024-11-27	2.060	2.060	2.020	2.040	1.782	48,500
2024-11-26	2.060	2.100	2.020	2.040	1.782	173,115
2024-11-25	2.120	2.140	2.040	2.040	1.782	164,100
2024-11-22	2.080	2.120	2.060	2.100	1.835	35,600
2024-11-21	2.080	2.100	2.060	2.100	1.835	65,400
2024-11-20	2.080	2.100	2.080	2.100	1.835	94,401
2024-11-19	2.100	2.100	2.080	2.080	1.817	144,902
2024-11-18	2.120	2.120	2.080	2.100	1.835	93,200
2024-11-15	2.120	2.140	2.060	2.100	1.835	149,504
2024-11-14	2.160	2.160	2.100	2.120	1.852	119,300
2024-11-13	2.140	2.160	2.100	2.100	1.835	103,000
2024-11-12	2.160	2.180	2.100	2.100	1.835	198,804
2024-11-11	2.180	2.200	2.060	2.160	1.887	325,900
2024-11-08	2.200	2.260	2.100	2.140	1.870	1,159,300
2024-11-07	2.000	2.040	2.000	2.000	1.748	61,000
2024-11-06	2.000	2.020	1.980	2.000	1.748	105,200
2024-11-05	1.970	2.020	1.970	2.020	1.765	104,500
2024-11-04	2.060	2.060	1.960	2.020	1.765	273,901
2024-11-01	2.020	2.040	2.000	2.040	1.782	80,740
2024-10-31	2.020	2.020	2.000	2.000	1.748	126,957
2024-10-30	2.020	2.040	2.000	2.020	1.765	18,616
2024-10-29	2.020	2.040	2.000	2.020	1.765	55,505
2024-10-28	2.020	2.020	2.000	2.020	1.765	40,500
2024-10-25	2.000	2.020	1.990	2.000	1.748	125,811

← NewerPage 8 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.