JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 4.400
+0.060 (1.38%)
Last updated: Feb 10, 2026, 12:18 PM ICT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 135,038 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.44 | 4.52 | 4.52 | -2.16% | 1,694,670 |
| Dec 15, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -1.28% | 1,290,287 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 285,812 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 431,568 |
| Dec 9, 2025 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 196,242 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 393,666 |
| Dec 4, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 548,216 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 1,125,903 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -1.24% | 183,433 |
| Dec 1, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | - | 240,748 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 10,391,730 |
| Nov 27, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | 0.84% | 463,956 |
| Nov 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | 2.16% | 826,640 |
| Nov 25, 2025 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 202,799 |