JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 5.15
-0.05 (-0.96%)
At close: Aug 1, 2025, 4:30 PM ICT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | - | 44,197 |
| Aug 4, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | - | -0.97% | 414,855 |
| Aug 1, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | - | -0.96% | 851,635 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | - | -1.89% | 1,708,743 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | - | -2.75% | 512,846 |
| Jul 29, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | - | 0.93% | 144,867 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | - | -2.70% | 627,912 |
| Jul 24, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | - | - | 480,845 |
| Jul 23, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | - | 3.74% | 819,145 |
| Jul 22, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | - | -1.83% | 259,577 |
| Jul 21, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | - | 3.81% | 2,731,196 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | - | 1.94% | 453,342 |
| Jul 17, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | - | - | 188,954 |
| Jul 16, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | - | -1.90% | 933,004 |
| Jul 15, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | - | 2.94% | 569,297 |
| Jul 14, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | - | -1.92% | 415,673 |
| Jul 11, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | - | -0.95% | 819,083 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | - | -1.87% | 10,330,920 |
| Jul 8, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | - | 2.88% | 202,119 |
| Jul 7, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | - | - | 377,894 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | - | -0.95% | 1,902,187 |
| Jul 3, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | -1.87% | 348,304 |
| Jul 2, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | - | - | 138,569 |
| Jul 1, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | - | - | 16,353 |
| Jun 30, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | - | -0.93% | 535,378 |
| Jun 27, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | - | - | 328,395 |
| Jun 26, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | -0.92% | 46,027 |
| Jun 25, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | - | 2.83% | 494,086 |
| Jun 24, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | - | 0.95% | 314,873 |
| Jun 23, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | - | 399,915 |
| Jun 20, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | 1.94% | 222,941 |
| Jun 19, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | - | -3.74% | 747,032 |
| Jun 18, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | - | -1.83% | 173,055 |
| Jun 17, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | - | - | 177,540 |
| Jun 16, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | - | 2.83% | 279,326 |
| Jun 13, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | - | -2.75% | 250,459 |
| Jun 12, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | - | -2.68% | 209,452 |
| Jun 11, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | - | 2.75% | 182,561 |
| Jun 10, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | - | -1.80% | 400,547 |
| Jun 9, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | - | 3.74% | 612,813 |
| Jun 6, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | - | -0.93% | 350,597 |
| Jun 5, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | - | 0.93% | 558,457 |
| Jun 4, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | - | - | 591,022 |
| May 30, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | - | -4.46% | 284,777 |
| May 29, 2025 | 5.30 | 5.65 | 5.25 | 5.60 | - | 4.67% | 439,521 |
| May 28, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | - | - | 464,698 |
| May 27, 2025 | 5.25 | 5.40 | 5.15 | 5.35 | - | -0.93% | 1,008,426 |
| May 26, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | - | -2.70% | 324,561 |
| May 23, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | - | -0.89% | 1,027,304 |
| May 22, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | - | -0.88% | 192,548 |