JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.670
+0.030 (1.83%)
Aug 1, 2025, 4:38 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,300 |
| 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 |
| Jun 24, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 105,210 |
| Jun 23, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 71,601 |
| Jun 20, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 70,102 |
| Jun 19, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -2.78% | 494,400 |
| Jun 18, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | - | 129,904 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 99,900 |
| Jun 16, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 30,624 |
| Jun 13, 2025 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | 1.11% | 100,301 |
| Jun 12, 2025 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 147,300 |
| Jun 11, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 56,700 |
| Jun 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 50,119 |
| Jun 9, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 37,701 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 25,219 |
| Jun 5, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 46,200 |
| Jun 4, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 63,478 |
| May 30, 2025 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | -0.54% | 133,820 |
| May 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 42,205 |
| May 28, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 200 |
| May 27, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 26,002 |
| May 26, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 69,922 |
| May 23, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 18,306 |
| May 22, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 33,519 |
| May 21, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 4,700 |
| May 20, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 35,207 |