JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.600
-0.010 (-0.62%)
Sep 9, 2025, 12:00 PM ICT
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 64,712 |
| Sep 5, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 193,907 |
| Sep 4, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 101,200 |
| Sep 3, 2025 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | - | 236,600 |
| Sep 2, 2025 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 320,510 |
| Sep 1, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 80,506 |
| Aug 29, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 1,224 |
| Aug 28, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 11,300 |
| Aug 27, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 26,832 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 62,324 |
| Aug 25, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 19,200 |
| Aug 22, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 4,300 |
| Aug 21, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 16,001 |
| Aug 20, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | -1.18% | 105,410 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 21,410 |
| Aug 18, 2025 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 2.42% | 51,801 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 20,003 |
| Aug 14, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 84,660 |
| Aug 13, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 329,100 |
| Aug 8, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 1.20% | 69,200 |
| Aug 7, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 50,700 |
| Aug 6, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 65,520 |
| Aug 5, 2025 | 1.67 | 1.68 | 1.62 | 1.67 | 1.67 | - | 32,202 |
| Aug 4, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 21,004 |
| Aug 1, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 1.83% | 42,705 |
| Jul 31, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 35,000 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | -3.57% | 261,618 |
| Jul 29, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 32,500 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 5,000 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 12,700 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 20,200 |
| Jul 22, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 11,901 |
| Jul 21, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 140,510 |
| Jul 18, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 27,120 |
| Jul 17, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 140,400 |
| Jul 16, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 85,010 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 31,100 |
| Jul 14, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 39,700 |
| Jul 11, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 2,200 |
| Jul 9, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 62,814 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 48,409 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | - | 45,105 |
| Jul 4, 2025 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 58,102 |
| Jul 3, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | - | 90,315 |
| Jul 2, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | -4.44% | 546,800 |
| Jul 1, 2025 | 1.72 | 1.80 | 1.68 | 1.80 | 1.80 | 4.05% | 192,401 |
| Jun 30, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | -3.89% | 11,426 |
| Jun 27, 2025 | 1.75 | 1.80 | 1.67 | 1.80 | 1.80 | 4.65% | 25,200 |
| Jun 26, 2025 | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 11,114 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | 86,700 |