JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 4.440
+0.080 (1.83%)
Last updated: Mar 24, 2026, 3:08 PM ICT
BKK:JD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 1.38% | 1,587,393 |
| Mar 23, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.36 | -3.11% | 3,369,824 |
| Mar 20, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | 0.45% | 529,648 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.46 | 4.48 | 4.48 | -4.27% | 604,273 |
| Mar 18, 2026 | 4.64 | 4.68 | 4.58 | 4.68 | 4.68 | 0.86% | 228,154 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | 0.43% | 850,521 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | 1.76% | 384,651 |
| Mar 13, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | 2.71% | 839,004 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | 0.91% | 1,785,111 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | -0.90% | 118,519 |
| Mar 10, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.42 | 1.38% | 222,529 |
| Mar 9, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.35% | 5,878,786 |
| Mar 6, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 7.58% | 1,297,889 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.90 | 3.96 | 3.96 | 0.51% | 1,084,777 |
| Mar 4, 2026 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | -2.48% | 2,951,032 |
| Mar 2, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -2.88% | 785,740 |
| Feb 27, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | - | 1,083,590 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -1.89% | 860,911 |
| Feb 25, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | - | 650,423 |
| Feb 24, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 607,578 |
| Feb 23, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | 2.40% | 7,735,277 |
| Feb 20, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 4,077,227 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 162,631 |
| Feb 18, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - | 334,954 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 73,730 |
| Feb 16, 2026 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | 0.47% | 446,956 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | -1.85% | 2,950,640 |
| Feb 12, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | -1.82% | 2,757,895 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.92% | 2,353,207 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | 0.46% | 3,001,722 |
| Feb 9, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | 1,313,784 |
| Feb 6, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | -2.26% | 5,861,838 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | 1.84% | 841,355 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -2.69% | 1,230,260 |
| Feb 3, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -0.45% | 553,668 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -1.75% | 1,360,170 |
| Jan 30, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 645,952 |
| Jan 29, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 288,486 |
| Jan 28, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.32% | 695,008 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -2.16% | 721,547 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 518,289 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | - | 1,323,522 |
| Jan 22, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.32% | 570,718 |
| Jan 21, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 1.34% | 629,926 |
| 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 |