JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 5.05
+0.07 (1.41%)
Last updated: May 25, 2026, 11:59 AM ICT
BKK:JD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 428,220 |
| May 21, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 202,991 |
| May 20, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 3.92% | 564,109 |
| May 19, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 517,709 |
| May 18, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 318,395 |
| May 15, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 643,035 |
| May 14, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 2.88% | 1,304,533 |
| May 13, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 7.00% | 3,132,580 |
| May 12, 2026 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -0.82% | 136,881 |
| May 11, 2026 | 4.84 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 1,162,942 |
| May 8, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.41% | 54,095 |
| May 7, 2026 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | 0.83% | 433,563 |
| May 6, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -0.82% | 1,157,367 |
| May 5, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 93,680 |
| Apr 30, 2026 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | -0.82% | 290,615 |
| Apr 29, 2026 | 4.86 | 4.90 | 4.82 | 4.86 | 4.86 | 2.10% | 1,684,006 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.68 | 4.76 | 4.76 | -1.24% | 259,693 |
| Apr 27, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | -1.23% | 141,365 |
| Apr 24, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 315,367 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.62% | 139,738 |
| Apr 22, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | -0.80% | 197,570 |
| Apr 21, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 156,519 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - | 142,558 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.92 | 4.96 | 4.96 | -0.80% | 875,620 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 9.65% | 8,689,690 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 0.88% | 58,724 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 289,448 |
| Apr 8, 2026 | 4.52 | 4.58 | 4.50 | 4.56 | 4.56 | 4.04% | 478,949 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.38 | -0.44% | 220,332 |
| Apr 3, 2026 | 4.62 | 4.62 | 4.54 | 4.56 | 4.40 | -1.72% | 223,195 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.48 | -1.28% | 236,684 |
| Apr 1, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.54 | -0.84% | 281,442 |
| Mar 31, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.58 | 0.85% | 742,467 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.54 | -1.26% | 348,862 |
| Mar 27, 2026 | 4.78 | 4.82 | 4.74 | 4.76 | 4.60 | 1.28% | 415,091 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.66 | 4.70 | 4.54 | - | 1,817,296 |
| Mar 25, 2026 | 4.52 | 4.70 | 4.50 | 4.70 | 4.54 | 6.33% | 2,487,934 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.27 | 1.38% | 1,587,393 |
| Mar 23, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.21 | -3.11% | 3,369,824 |
| Mar 20, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.34 | 0.45% | 529,648 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.46 | 4.48 | 4.33 | -4.27% | 604,273 |
| Mar 18, 2026 | 4.64 | 4.68 | 4.58 | 4.68 | 4.52 | 0.86% | 228,154 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.60 | 4.64 | 4.48 | 0.43% | 850,521 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.46 | 1.76% | 384,651 |
| Mar 13, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.38 | 2.71% | 839,004 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.27 | 0.91% | 1,785,111 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.23 | -0.90% | 118,519 |
| Mar 10, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.27 | 1.38% | 222,529 |
| Mar 9, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.21 | 2.35% | 5,878,786 |
| Mar 6, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.11 | 7.58% | 1,297,889 |