JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 4.600
-0.020 (-0.43%)
At close: Jan 16, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 974,565 |
| Jan 19, 2026 | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | -1.74% | 703,554 |
| Jan 16, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | -0.43% | 516,167 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | 335,811 |
| Jan 14, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | -0.42% | 1,170,993 |
| Jan 13, 2026 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 563,929 |
| Jan 12, 2026 | 4.62 | 4.72 | 4.62 | 4.68 | 4.68 | 1.74% | 517,620 |
| Jan 9, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | 2.22% | 421,131 |
| Jan 8, 2026 | 4.52 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 310,312 |
| Jan 7, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -1.72% | 676,767 |
| Jan 6, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | 1.31% | 813,338 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 784,162 |
| Dec 30, 2025 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 1.32% | 420,170 |
| Dec 29, 2025 | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | 0.44% | 288,343 |
| Dec 26, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 74,655 |
| Dec 25, 2025 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 50,139 |
| Dec 24, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -2.18% | 148,351 |
| Dec 23, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 357,636 |
| Dec 22, 2025 | 4.52 | 4.54 | 4.46 | 4.50 | 4.50 | - | 191,415 |
| Dec 19, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.44% | 198,320 |
| Dec 18, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 177,715 |
| Dec 17, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 135,038 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.44 | 4.52 | 4.52 | -2.16% | 1,694,670 |
| Dec 15, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -1.28% | 1,290,287 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 285,812 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 431,568 |
| Dec 9, 2025 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 196,242 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 393,666 |
| Dec 4, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 548,216 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 1,125,903 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -1.24% | 183,433 |
| Dec 1, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | - | 240,748 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 10,391,730 |
| Nov 27, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | 0.84% | 463,956 |
| Nov 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | 2.16% | 826,640 |
| Nov 25, 2025 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 202,799 |
| Nov 24, 2025 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 3.07% | 313,620 |
| Nov 21, 2025 | 4.62 | 4.66 | 4.56 | 4.56 | 4.56 | -2.98% | 849,686 |
| Nov 20, 2025 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | - | 690,453 |
| Nov 19, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.67% | 481,275 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.83% | 558,032 |
| Nov 17, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.63% | 901,312 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.84 | 4.90 | 4.90 | -9.26% | 5,233,947 |
| Nov 13, 2025 | 5.15 | 5.40 | 5.05 | 5.40 | 5.40 | 2.86% | 3,227,729 |
| Nov 12, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 687,239 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | 979,443 |
| Nov 10, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 471,836 |
| Nov 7, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 409,288 |
| Nov 6, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 2.94% | 169,468 |
| Nov 5, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 536,989 |