JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 6.00
+0.05 (0.84%)
At close: Oct 2, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 2,110,773 |
| Oct 6, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | 3,908,082 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 4,936,520 |
| Oct 2, 2025 | 6.00 | 6.10 | 5.85 | 6.00 | 6.00 | 0.84% | 11,330,780 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 4,744,004 |
| Sep 30, 2025 | 5.75 | 5.85 | 5.65 | 5.80 | 5.80 | - | 4,087,402 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 3,387,226 |
| Sep 26, 2025 | 5.65 | 5.70 | 5.45 | 5.60 | 5.60 | -3.45% | 5,558,925 |
| Sep 25, 2025 | 5.75 | 5.95 | 5.70 | 5.80 | 5.80 | 1.75% | 11,724,150 |
| Sep 24, 2025 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 7.55% | 7,978,482 |
| Sep 23, 2025 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -5.36% | 5,646,899 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -5.08% | 8,045,820 |
| Sep 19, 2025 | 5.75 | 5.90 | 5.65 | 5.90 | 5.90 | 5.36% | 9,262,681 |
| Sep 18, 2025 | 5.70 | 5.75 | 5.45 | 5.60 | 5.60 | -2.61% | 6,041,587 |
| Sep 17, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 8.49% | 10,852,510 |
| Sep 16, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | 1,172,122 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | - | 1,353,464 |
| Sep 12, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 2,294,315 |
| Sep 11, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | -2.70% | 2,195,344 |
| Sep 10, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 7.77% | 3,951,598 |
| Sep 9, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 1,139,488 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 675,397 |
| Sep 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 227,331 |
| Sep 4, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 145,025 |
| Sep 3, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 431,955 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 648,817 |
| Sep 1, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 2.46% | 395,702 |
| Aug 29, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | 0.41% | 478,144 |
| Aug 28, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | -3.76% | 2,274,843 |
| Aug 27, 2025 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 1,379,023 |
| Aug 26, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 255,875 |
| Aug 25, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 3.96% | 2,109,348 |
| Aug 22, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 233,794 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 279,489 |
| Aug 20, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 276,897 |
| Aug 19, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 195,303 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 3.00% | 1,278,465 |
| Aug 15, 2025 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | -3.85% | 2,891,887 |
| Aug 14, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 2,053,213 |
| Aug 13, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 275,401 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 123,732 |
| Aug 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 187,777 |
| Aug 6, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 156,867 |
| Aug 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 156,955 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 571,562 |
| Aug 1, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 851,635 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 1,708,743 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -2.75% | 512,846 |
| Jul 29, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 144,867 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -2.70% | 627,912 |