JD Health International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 668,760 |
| 2026-07-23 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 211,406 |
| 2026-07-22 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 39,632 |
| 2026-07-21 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 143,096 |
| 2026-07-20 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 175,179 |
| 2026-07-17 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 811,331 |
| 2026-07-16 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 197,108 |
| 2026-07-15 | 3.240 | 3.240 | 3.180 | 3.240 | 3.240 | 44,696 |
| 2026-07-14 | 3.060 | 3.160 | 3.040 | 3.160 | 3.160 | 104,223 |
| 2026-07-13 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 49,423 |
| 2026-07-10 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 7,011 |
| 2026-07-09 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 360,956 |
| 2026-07-08 | 3.060 | 3.200 | 3.060 | 3.180 | 3.180 | 230,571 |
| 2026-07-07 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 357,120 |
| 2026-07-06 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 919,194 |
| 2026-07-03 | 3.020 | 3.100 | 3.020 | 3.060 | 3.060 | 290,780 |
| 2026-07-02 | 2.880 | 2.940 | 2.880 | 2.920 | 2.920 | 441,055 |
| 2026-07-01 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 810 |
| 2026-06-30 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 28,136 |
| 2026-06-29 | 2.900 | 2.940 | 2.860 | 2.880 | 2.880 | 633,463 |
| 2026-06-26 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 561,167 |
| 2026-06-25 | 2.820 | 2.840 | 2.800 | 2.820 | 2.820 | 111,184 |
| 2026-06-24 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 43,951 |
| 2026-06-23 | 2.840 | 2.840 | 2.780 | 2.780 | 2.780 | 55,118 |
| 2026-06-22 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 371,563 |
| 2026-06-19 | 2.920 | 2.960 | 2.920 | 2.940 | 2.940 | 1,642 |
| 2026-06-18 | 2.920 | 2.940 | 2.900 | 2.940 | 2.940 | 267,589 |
| 2026-06-17 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 127,969 |
| 2026-06-16 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 91,595 |
| 2026-06-15 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 577,757 |
| 2026-06-12 | 3.160 | 3.220 | 3.140 | 3.180 | 3.180 | 238,938 |
| 2026-06-11 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 197,651 |
| 2026-06-10 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 106,690 |
| 2026-06-09 | 3.080 | 3.140 | 3.080 | 3.120 | 3.120 | 32,466 |
| 2026-06-08 | 3.120 | 3.120 | 3.020 | 3.060 | 3.060 | 120,688 |
| 2026-06-05 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 41,218 |
| 2026-06-04 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 156,340 |
| 2026-06-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-06-02 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 90,278 |
| 2026-06-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-05-29 | 3.160 | 3.260 | 3.140 | 3.220 | 3.220 | 380,817 |
| 2026-05-28 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 93,016 |
| 2026-05-27 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 16,283 |
| 2026-05-26 | 3.300 | 3.320 | 3.260 | 3.320 | 3.320 | 190,757 |
| 2026-05-25 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 84,497 |
| 2026-05-22 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 30,723 |
| 2026-05-21 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 197,611 |
| 2026-05-20 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 235,925 |
| 2026-05-19 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 136,903 |
| 2026-05-18 | 3.580 | 3.620 | 3.540 | 3.580 | 3.580 | 190,208 |
| 2026-05-15 | 3.820 | 3.840 | 3.740 | 3.760 | 3.760 | 121,555 |
| 2026-05-14 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 49,294 |
| 2026-05-13 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 63,696 |
| 2026-05-12 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 230,745 |
| 2026-05-11 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 166,142 |
| 2026-05-08 | 3.720 | 3.780 | 3.680 | 3.780 | 3.780 | 146,033 |
| 2026-05-07 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 470,749 |
| 2026-05-06 | 3.780 | 3.840 | 3.760 | 3.840 | 3.840 | 110,538 |
| 2026-05-05 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 13,172 |
| 2026-05-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
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.