JD Health International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 85,496 |
| 2025-10-31 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 15,269 |
| 2025-10-30 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 130,938 |
| 2025-10-29 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 12,647 |
| 2025-10-28 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 70,618 |
| 2025-10-27 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 155,373 |
| 2025-10-24 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 228,086 |
| 2025-10-22 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 392,929 |
| 2025-10-21 | 5.400 | 5.500 | 5.350 | 5.450 | 5.450 | 254,765 |
| 2025-10-20 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 153,081 |
| 2025-10-17 | 5.250 | 5.300 | 4.980 | 4.980 | 4.980 | 393,351 |
| 2025-10-16 | 5.400 | 5.500 | 5.300 | 5.450 | 5.450 | 260,784 |
| 2025-10-15 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 477,436 |
| 2025-10-14 | 5.300 | 5.350 | 5.100 | 5.250 | 5.250 | 499,545 |
| 2025-10-10 | 5.350 | 5.450 | 5.250 | 5.250 | 5.250 | 1,443,463 |
| 2025-10-09 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 1,200,292 |
| 2025-10-08 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 611,410 |
| 2025-10-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-10-06 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 2,245,983 |
| 2025-10-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 224,154 |
| 2025-10-02 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 1,480,562 |
| 2025-10-01 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 155,813 |
| 2025-09-30 | 5.550 | 5.550 | 5.450 | 5.550 | 5.550 | 81,528 |
| 2025-09-29 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 158,491 |
| 2025-09-26 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 253,454 |
| 2025-09-25 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 102,522 |
| 2025-09-24 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 201,155 |
| 2025-09-23 | 5.500 | 5.550 | 5.400 | 5.550 | 5.550 | 190,786 |
| 2025-09-22 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 282,103 |
| 2025-09-19 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 171,835 |
| 2025-09-18 | 5.600 | 5.650 | 5.450 | 5.600 | 5.600 | 368,879 |
| 2025-09-17 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 230,271 |
| 2025-09-16 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 486,978 |
| 2025-09-15 | 5.700 | 5.800 | 5.650 | 5.700 | 5.700 | 305,900 |
| 2025-09-12 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 274,169 |
| 2025-09-11 | 5.650 | 5.750 | 5.600 | 5.650 | 5.650 | 441,209 |
| 2025-09-10 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 361,608 |
| 2025-09-09 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 128,778 |
| 2025-09-08 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 209,744 |
| 2025-09-05 | 5.250 | 5.350 | 5.200 | 5.300 | 5.300 | 468,707 |
| 2025-09-04 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 9,079,786 |
| 2025-09-03 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 6,100 |
| 2025-09-02 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 52,401 |
← NewerPage 5 of 5 · 283 trading days
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.