JD Health International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.340 | 3.440 | 3.340 | 3.420 | 3.420 | 358,594 |
| 2026-10-19 | 3.260 | 3.300 | 3.260 | 3.280 | 3.280 | 82,533 |
| 2026-10-15 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 261,713 |
| 2026-10-14 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 110,738 |
| 2026-10-12 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 584,393 |
| 2026-10-09 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 15,509 |
| 2026-10-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 110 |
| 2026-10-07 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 21,400 |
| 2026-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,678 |
| 2026-10-05 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 3,849 |
| 2026-10-02 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 83,024 |
| 2026-10-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-09-30 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 21,609 |
| 2026-09-29 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 17,608 |
| 2026-09-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 12,210 |
| 2026-09-25 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 10,082 |
| 2026-09-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10,330 |
| 2026-09-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 11 |
| 2026-09-22 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 22,012 |
| 2026-09-21 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 1,073,274 |
| 2026-09-18 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 18,488 |
| 2026-09-17 | 2.900 | 2.980 | 2.900 | 2.940 | 2.940 | 2,839 |
| 2026-09-16 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 64,253 |
| 2026-09-15 | 2.980 | 3.000 | 2.920 | 2.940 | 2.940 | 226,946 |
| 2026-09-14 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 15,617 |
| 2026-09-11 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 10,063 |
| 2026-09-10 | 2.920 | 2.940 | 2.900 | 2.920 | 2.920 | 15,309 |
| 2026-09-09 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 94,578 |
| 2026-09-08 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 282,755 |
| 2026-09-07 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 627,282 |
| 2026-09-04 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 383,603 |
| 2026-09-03 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 217,985 |
| 2026-09-02 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 83,592 |
| 2026-09-01 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 12 |
| 2026-08-31 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 598 |
| 2026-08-28 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 432,873 |
| 2026-08-27 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 239,495 |
| 2026-08-26 | 3.120 | 3.180 | 3.120 | 3.120 | 3.120 | 109,236 |
| 2026-08-25 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 460,410 |
| 2026-08-24 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 179,546 |
| 2026-08-21 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 265,584 |
| 2026-08-20 | 3.240 | 3.280 | 3.200 | 3.200 | 3.200 | 312,971 |
| 2026-08-19 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 328,256 |
| 2026-08-18 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 1,188,019 |
| 2026-08-17 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 659,054 |
| 2026-08-14 | 3.200 | 3.360 | 3.180 | 3.360 | 3.360 | 1,586,309 |
| 2026-08-13 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 581,782 |
| 2026-08-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-08-11 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 180,642 |
| 2026-08-10 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 481,242 |
| 2026-08-07 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 130,656 |
| 2026-08-06 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 14,323 |
| 2026-08-05 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 146,284 |
| 2026-08-04 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 82,465 |
| 2026-08-03 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 371,277 |
| 2026-07-31 | 3.380 | 3.400 | 3.320 | 3.400 | 3.400 | 210,298 |
| 2026-07-30 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 171,332 |
| 2026-07-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-27 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 10,653 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.