JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 3.920
-0.120 (-2.97%)
Last updated: Mar 4, 2026, 12:51 PM ICT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |