JD Health International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-04-30 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 13,538 |
| 2026-04-29 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 237,670 |
| 2026-04-28 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 40,364 |
| 2026-04-27 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 58,066 |
| 2026-04-24 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 217,766 |
| 2026-04-23 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 777,470 |
| 2026-04-22 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 79,855 |
| 2026-04-21 | 4.020 | 4.060 | 4.020 | 4.020 | 4.020 | 10,318 |
| 2026-04-20 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 6,029 |
| 2026-04-17 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 25,044 |
| 2026-04-16 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 31,390 |
| 2026-04-10 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 7,882 |
| 2026-04-09 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 8,539 |
| 2026-04-08 | 4.300 | 4.300 | 4.220 | 4.260 | 4.260 | 13,135 |
| 2026-04-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 103 |
| 2026-04-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,002 |
| 2026-04-02 | 4.020 | 4.100 | 4.000 | 4.100 | 4.100 | 5,043 |
| 2026-04-01 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 12,858 |
| 2026-03-31 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 47,267 |
| 2026-03-30 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 684 |
| 2026-03-27 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 28,050 |
| 2026-03-26 | 4.100 | 4.100 | 3.960 | 4.000 | 4.000 | 2,872 |
| 2026-03-25 | 4.140 | 4.200 | 4.100 | 4.120 | 4.120 | 493,544 |
| 2026-03-24 | 3.940 | 4.080 | 3.940 | 4.060 | 4.060 | 175,009 |
| 2026-03-23 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 35,835 |
| 2026-03-20 | 4.140 | 4.140 | 4.040 | 4.080 | 4.080 | 15,291 |
| 2026-03-19 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 46,439 |
| 2026-03-18 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 65,867 |
| 2026-03-17 | 4.340 | 4.360 | 4.280 | 4.300 | 4.300 | 369,339 |
| 2026-03-16 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 777,153 |
| 2026-03-13 | 4.080 | 4.080 | 4.020 | 4.060 | 4.060 | 207,160 |
| 2026-03-12 | 4.020 | 4.060 | 3.960 | 4.060 | 4.060 | 76,375 |
| 2026-03-11 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 20,055 |
| 2026-03-10 | 4.080 | 4.200 | 4.080 | 4.120 | 4.120 | 127,714 |
| 2026-03-09 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 650,714 |
| 2026-03-06 | 3.940 | 4.040 | 3.900 | 3.900 | 3.900 | 612,500 |
| 2026-03-05 | 4.100 | 4.100 | 3.760 | 3.800 | 3.800 | 14,997,657 |
| 2026-03-04 | 4.120 | 4.120 | 4.000 | 4.100 | 4.100 | 164,027 |
| 2026-03-02 | 4.320 | 4.380 | 4.280 | 4.320 | 4.320 | 317,863 |
| 2026-02-27 | 4.500 | 4.540 | 4.480 | 4.500 | 4.500 | 86,987 |
| 2026-02-26 | 4.580 | 4.640 | 4.480 | 4.500 | 4.500 | 92,222 |
| 2026-02-25 | 4.540 | 4.560 | 4.440 | 4.480 | 4.480 | 319,748 |
| 2026-02-24 | 4.480 | 4.560 | 4.440 | 4.560 | 4.560 | 71,311 |
| 2026-02-23 | 4.640 | 4.660 | 4.600 | 4.600 | 4.600 | 292,079 |
| 2026-02-20 | 4.660 | 4.660 | 4.540 | 4.580 | 4.580 | 309,178 |
| 2026-02-19 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 40,867 |
| 2026-02-18 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 45,564 |
| 2026-02-17 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 35,291 |
| 2026-02-16 | 4.800 | 4.840 | 4.760 | 4.840 | 4.840 | 25,415 |
| 2026-02-13 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 103,691 |
| 2026-02-12 | 4.800 | 4.820 | 4.740 | 4.760 | 4.760 | 82,793 |
| 2026-02-11 | 4.860 | 4.880 | 4.820 | 4.880 | 4.880 | 122,517 |
| 2026-02-10 | 4.920 | 4.920 | 4.800 | 4.840 | 4.840 | 166,614 |
| 2026-02-09 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 124,213 |
| 2026-02-06 | 4.840 | 4.840 | 4.780 | 4.820 | 4.820 | 296,393 |
| 2026-02-05 | 4.880 | 4.980 | 4.840 | 4.940 | 4.940 | 162,976 |
| 2026-02-04 | 4.840 | 4.960 | 4.800 | 4.940 | 4.940 | 500,784 |
| 2026-02-03 | 4.820 | 4.880 | 4.800 | 4.880 | 4.880 | 644,369 |
| 2026-02-02 | 4.980 | 4.980 | 4.920 | 4.960 | 4.960 | 270,561 |
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.