JD Health International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 238,147 |
| 2026-01-29 | 5.250 | 5.250 | 4.980 | 4.980 | 4.980 | 476,259 |
| 2026-01-28 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 122,711 |
| 2026-01-27 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 110,897 |
| 2026-01-26 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 195,169 |
| 2026-01-23 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 183,782 |
| 2026-01-22 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 262,296 |
| 2026-01-21 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 78,548 |
| 2026-01-20 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 65,036 |
| 2026-01-19 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 108,506 |
| 2026-01-16 | 5.400 | 5.450 | 5.300 | 5.450 | 5.450 | 251,467 |
| 2026-01-15 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 1,669,245 |
| 2026-01-14 | 5.550 | 5.700 | 5.500 | 5.600 | 5.600 | 1,421,801 |
| 2026-01-13 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 219,773 |
| 2026-01-12 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 313,911 |
| 2026-01-09 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 80,468 |
| 2026-01-08 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 103,766 |
| 2026-01-07 | 4.900 | 4.960 | 4.840 | 4.960 | 4.960 | 146,779 |
| 2026-01-06 | 4.940 | 4.980 | 4.920 | 4.920 | 4.920 | 140,642 |
| 2026-01-05 | 4.620 | 4.700 | 4.600 | 4.700 | 4.700 | 69,769 |
| 2025-12-30 | 4.580 | 4.600 | 4.540 | 4.580 | 4.580 | 29,449 |
| 2025-12-29 | 4.680 | 4.680 | 4.560 | 4.580 | 4.580 | 67,033 |
| 2025-12-26 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 28,646 |
| 2025-12-25 | 4.680 | 4.680 | 4.660 | 4.680 | 4.680 | 1,111 |
| 2025-12-24 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 8,177 |
| 2025-12-23 | 4.780 | 4.780 | 4.640 | 4.700 | 4.700 | 16,065 |
| 2025-12-22 | 4.700 | 4.780 | 4.700 | 4.760 | 4.760 | 38,360 |
| 2025-12-19 | 4.660 | 4.700 | 4.620 | 4.660 | 4.660 | 26,803 |
| 2025-12-18 | 4.580 | 4.580 | 4.500 | 4.560 | 4.560 | 47,415 |
| 2025-12-17 | 4.540 | 4.660 | 4.500 | 4.660 | 4.660 | 108,286 |
| 2025-12-16 | 4.520 | 4.560 | 4.440 | 4.560 | 4.560 | 230,369 |
| 2025-12-15 | 4.760 | 4.760 | 4.640 | 4.660 | 4.660 | 265,146 |
| 2025-12-12 | 4.820 | 4.880 | 4.780 | 4.860 | 4.860 | 162,801 |
| 2025-12-11 | 4.740 | 4.780 | 4.720 | 4.740 | 4.740 | 224,674 |
| 2025-12-09 | 4.880 | 4.920 | 4.860 | 4.880 | 4.880 | 84,647 |
| 2025-12-08 | 4.960 | 4.960 | 4.900 | 4.940 | 4.940 | 70,516 |
| 2025-12-04 | 4.920 | 5.000 | 4.880 | 4.980 | 4.980 | 206,804 |
| 2025-12-03 | 4.960 | 4.960 | 4.880 | 4.920 | 4.920 | 564,334 |
| 2025-12-02 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 109,143 |
| 2025-12-01 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 310,394 |
| 2025-11-28 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 30,321 |
| 2025-11-27 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 35,571 |
| 2025-11-26 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 30,986 |
| 2025-11-25 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 185,052 |
| 2025-11-24 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 141,312 |
| 2025-11-21 | 5.300 | 5.350 | 5.150 | 5.150 | 5.150 | 514,279 |
| 2025-11-20 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 212,735 |
| 2025-11-19 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 813,780 |
| 2025-11-18 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 625,990 |
| 2025-11-17 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 342,262 |
| 2025-11-14 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 1,578,265 |
| 2025-11-13 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 280,296 |
| 2025-11-12 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 230,378 |
| 2025-11-11 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 109,585 |
| 2025-11-10 | 4.980 | 5.150 | 4.960 | 5.150 | 5.150 | 65,792 |
| 2025-11-07 | 5.100 | 5.150 | 4.920 | 4.960 | 4.960 | 284,738 |
| 2025-11-06 | 5.050 | 5.100 | 4.980 | 5.100 | 5.100 | 45,899 |
| 2025-11-05 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 136,973 |
| 2025-11-04 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 1,164,144 |
| 2025-11-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 85,496 |
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.