JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 5.45
+0.10 (1.87%)
Last updated: Sep 12, 2025, 10:02 AM ICT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | - | 0.93% | 2,294,315 |
| Sep 11, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | - | -2.70% | 2,195,344 |
| Sep 10, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | - | 7.77% | 3,951,598 |
| Sep 9, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | - | 0.98% | 1,139,488 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | - | - | 675,397 |
| Sep 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 2.00% | 227,331 |
| Sep 4, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | - | - | 145,025 |
| Sep 3, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | - | - | 431,955 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | - | - | 648,817 |
| Sep 1, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | - | 2.46% | 395,702 |
| Aug 29, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | - | 0.41% | 478,144 |
| Aug 28, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | - | -3.76% | 2,274,843 |
| Aug 27, 2025 | 5.15 | 5.20 | 5.05 | 5.05 | - | -2.88% | 1,379,023 |
| Aug 26, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | - | -0.95% | 255,875 |
| Aug 25, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | - | 3.96% | 2,109,348 |
| Aug 22, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | - | 1.00% | 233,794 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | - | -2.91% | 279,489 |
| Aug 20, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | - | - | 276,897 |
| Aug 19, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | - | - | 195,303 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | - | 3.00% | 1,278,465 |
| Aug 15, 2025 | 5.00 | 5.05 | 4.90 | 5.00 | - | -3.85% | 2,891,887 |
| Aug 14, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | - | -0.95% | 2,053,213 |
| Aug 13, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | 2.94% | 275,401 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | - | -0.97% | 123,732 |
| Aug 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | - | 1.98% | 187,777 |
| Aug 6, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | - | -0.98% | 156,867 |
| Aug 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | - | 156,955 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | - | -0.97% | 571,562 |
| 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 |