JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 4.520
-0.020 (-0.44%)
At close: Sep 23, 2026
BKK:JD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | 1.34% | 136,258 |
| Sep 21, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 38,699 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | -0.44% | 506,257 |
| Sep 17, 2026 | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | - | 2,772 |
| Sep 16, 2026 | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | -0.44% | 14,894 |
| Sep 15, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 20,442 |
| Sep 14, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | 1,121,744 |
| Sep 11, 2026 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 0.90% | 108,864 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -0.89% | 267,896 |
| Sep 9, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | -2.18% | 268,887 |
| Sep 8, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 470,377 |
| Sep 7, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | -1.29% | 47,465 |
| Sep 4, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 4.02% | 177,297 |
| Sep 3, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -2.61% | 566,077 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 84,567 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.13% | 144,457 |
| Aug 31, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.86% | 23,511 |
| Aug 28, 2026 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | -1.27% | 164,900 |
| Aug 27, 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | 1,204,972 |
| Aug 26, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 320,687 |
| Aug 25, 2026 | 4.74 | 4.74 | 4.68 | 4.72 | 4.72 | -1.26% | 957,057 |
| Aug 24, 2026 | 4.70 | 4.78 | 4.68 | 4.78 | 4.78 | -0.42% | 222,605 |
| Aug 21, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 32,789 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | 1.26% | 185,280 |
| Aug 19, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 1.28% | 152,811 |
| Aug 18, 2026 | 4.66 | 4.72 | 4.62 | 4.70 | 4.70 | -2.08% | 351,084 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | 1.69% | 777,373 |
| Aug 14, 2026 | 4.74 | 4.78 | 4.62 | 4.72 | 4.72 | -8.35% | 1,265,049 |
| Aug 13, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 306,846 |
| Aug 11, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 1,154,706 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 261,527 |
| Aug 7, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 236,410 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -2.75% | 333,652 |
| Aug 5, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 122,702 |
| Aug 4, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 650,613 |
| Aug 3, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | 2.83% | 642,242 |
| Jul 31, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 302,277 |
| Jul 30, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | 6.93% | 2,698,183 |
| Jul 27, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 76,510 |
| Jul 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 813,464 |
| Jul 23, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 1,162,093 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -1.94% | 713,999 |
| Jul 21, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 516,386 |
| Jul 20, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3.66% | 679,599 |
| Jul 17, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.60% | 241,727 |
| Jul 16, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | 0.81% | 662,808 |
| Jul 15, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | 2.90% | 329,671 |
| Jul 14, 2026 | 4.78 | 4.86 | 4.74 | 4.82 | 4.82 | 0.84% | 732,116 |
| Jul 13, 2026 | 4.74 | 4.86 | 4.74 | 4.78 | 4.78 | 2.14% | 313,046 |
| Jul 10, 2026 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | 1.30% | 68,677 |