JD.com, Inc. (BKK:JD80)
Thailand · Delayed Price · Currency is THB 4.440
+0.080 (1.83%)
At close: Jul 3, 2026
BKK:JD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.42 | 4.46 | 4.40 | 4.44 | 4.44 | 1.83% | 403,775 |
| Jul 2, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 2.35% | 182,813 |
| Jul 1, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 166,300 |
| Jun 30, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.96% | 196,640 |
| Jun 29, 2026 | 4.26 | 4.34 | 4.16 | 4.16 | 4.16 | 1.46% | 231,121 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -3.30% | 356,959 |
| Jun 25, 2026 | 4.22 | 4.24 | 4.16 | 4.24 | 4.24 | -1.40% | 221,079 |
| Jun 24, 2026 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | -0.92% | 348,854 |
| Jun 23, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | -3.98% | 105,926 |
| Jun 22, 2026 | 4.48 | 4.54 | 4.44 | 4.52 | 4.52 | -0.44% | 45,363 |
| Jun 19, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 75,404 |
| Jun 18, 2026 | 4.52 | 4.60 | 4.48 | 4.52 | 4.52 | -2.16% | 240,320 |
| Jun 17, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | - | 69,368 |
| Jun 16, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | 635,408 |
| Jun 15, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - | 37,513 |
| Jun 12, 2026 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 2.17% | 89,277 |
| Jun 11, 2026 | 4.58 | 4.60 | 4.46 | 4.60 | 4.60 | -1.29% | 1,035,735 |
| Jun 10, 2026 | 4.70 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 113,173 |
| Jun 9, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | - | 396,885 |
| Jun 8, 2026 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 343,947 |
| Jun 5, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | - | 42,404 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | -4.00% | 420,463 |
| Jun 2, 2026 | 4.82 | 5.00 | 4.76 | 5.00 | 5.00 | 6.84% | 767,396 |
| May 29, 2026 | 4.68 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 300,963 |
| May 28, 2026 | 4.76 | 4.80 | 4.68 | 4.80 | 4.80 | -0.83% | 1,085,077 |
| May 27, 2026 | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | -2.02% | 2,365,298 |
| May 26, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.80% | 548,367 |
| May 25, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 139,272 |
| 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 |