JD Food PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.000	2.020	1.970	1.990	1.739	501,404
2024-10-22	2.020	2.040	2.000	2.000	1.748	121,100
2024-10-21	2.000	2.040	2.000	2.020	1.765	46,124
2024-10-18	2.000	2.040	2.000	2.000	1.748	363,445
2024-10-17	2.040	2.080	2.000	2.000	1.748	409,525
2024-10-16	2.040	2.120	2.000	2.000	1.748	448,362
2024-10-15	2.020	2.120	1.980	2.100	1.835	986,110
2024-10-11	2.140	2.180	2.040	2.060	1.800	1,115,001
2024-10-10	2.160	2.180	2.100	2.140	1.870	246,901
2024-10-09	2.180	2.200	2.100	2.160	1.887	936,850
2024-10-08	2.200	2.240	2.160	2.160	1.887	773,952
2024-10-07	2.240	2.280	2.240	2.260	1.975	134,476
2024-10-04	2.220	2.240	2.200	2.240	1.957	90,675
2024-10-03	2.260	2.320	2.200	2.220	1.940	710,800
2024-10-02	2.300	2.300	2.240	2.240	1.957	229,412
2024-10-01	2.260	2.300	2.240	2.300	2.010	554,401
2024-09-30	2.220	2.520	2.220	2.240	1.957	3,553,313
2024-09-27	2.240	2.260	2.220	2.220	1.940	60,600
2024-09-26	2.240	2.260	2.220	2.240	1.957	80,208
2024-09-25	2.220	2.260	2.220	2.240	1.957	209,300
2024-09-24	2.260	2.280	2.200	2.220	1.940	273,600
2024-09-23	2.240	2.260	2.220	2.260	1.975	74,305
2024-09-20	2.220	2.260	2.220	2.240	1.957	21,955
2024-09-19	2.220	2.260	2.200	2.260	1.975	94,400
2024-09-18	2.220	2.240	2.200	2.240	1.957	214,106
2024-09-17	2.220	2.220	2.200	2.220	1.940	87,200
2024-09-16	2.240	2.260	2.200	2.220	1.940	47,900
2024-09-13	2.240	2.320	2.220	2.220	1.940	565,700
2024-09-12	2.240	2.240	2.200	2.220	1.940	75,439
2024-09-11	2.220	2.240	2.200	2.220	1.940	100,702
2024-09-10	2.260	2.260	2.200	2.200	1.922	785,200
2024-09-09	2.240	2.280	2.200	2.240	1.957	197,219
2024-09-06	2.260	2.300	2.240	2.260	1.975	124,000
2024-09-05	2.260	2.260	2.220	2.260	1.975	89,202
2024-09-04	2.260	2.280	2.240	2.260	1.975	38,700
2024-09-03	2.260	2.260	2.220	2.260	1.975	44,801
2024-09-02	2.260	2.260	2.240	2.260	1.975	20,000
2024-08-30	2.240	2.260	2.240	2.260	1.975	56,800
2024-08-29	2.240	2.260	2.240	2.240	1.957	48,333
2024-08-28	2.280	2.320	2.240	2.240	1.957	462,900
2024-08-27	2.260	2.300	2.240	2.280	1.992	67,004
2024-08-26	2.460	2.460	2.240	2.260	1.975	356,002
2024-08-23	2.280	2.340	2.240	2.340	2.045	229,600
2024-08-22	2.280	2.320	2.260	2.260	1.975	142,702
2024-08-21	2.260	2.280	2.240	2.280	1.992	101,805
2024-08-20	2.280	2.280	2.200	2.260	1.975	187,108
2024-08-19	2.260	2.320	2.260	2.280	1.992	237,001
2024-08-16	2.300	2.320	2.240	2.260	1.975	84,826
2024-08-15	2.260	2.300	2.260	2.280	1.992	67,100
2024-08-14	2.220	2.280	2.220	2.260	1.975	452,505
2024-08-13	2.160	2.220	2.140	2.180	1.905	157,712
2024-08-09	2.320	2.340	2.160	2.160	1.887	635,405
2024-08-08	2.220	2.340	2.220	2.320	2.027	815,700
2024-08-07	2.180	2.260	2.180	2.220	1.940	355,510
2024-08-06	2.120	2.220	2.120	2.180	1.905	172,601
2024-08-05	2.220	2.220	2.100	2.120	1.852	112,506
2024-08-02	2.160	2.260	2.160	2.220	1.940	232,006
2024-08-01	2.220	2.220	2.140	2.180	1.905	311,690
2024-07-31	2.180	2.200	2.180	2.200	1.922	86,001
2024-07-30	2.160	2.200	2.160	2.180	1.905	91,700

← NewerPage 9 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.