JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.990
-0.010 (-0.50%)
At close: Mar 2, 2026
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 985,901 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 799,136 |
| Feb 26, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 721,200 |
| Feb 25, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 739,401 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 250,041 |
| Feb 23, 2026 | 1.98 | 2.10 | 1.98 | 2.00 | 2.00 | 1.01% | 983,399 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 653,160 |
| Feb 19, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 378,981 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 1,042,782 |
| Feb 17, 2026 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | -0.51% | 1,550,504 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 2,911,715 |
| Feb 13, 2026 | 1.96 | 1.98 | 1.85 | 1.98 | 1.98 | 29.41% | 10,738,759 |
| Feb 12, 2026 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 5.52% | 202,001 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 391,201 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 92,901 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.36 | 1.40 | 1.40 | -2.10% | 626,212 |
| Feb 6, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 26,900 |
| Feb 5, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 40,208 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 166,200 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 10,200 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 16,050 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 122,105 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 21,806 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 36,219 |
| Jan 27, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 36,579 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 33,900 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 42,800 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 84,600 |
| Jan 21, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 391,201 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 420,300 |
| Jan 19, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 138,801 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 26,810 |
| Jan 15, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 38,400 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 37,602 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | - | 30,204 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 51,600 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 13,302 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 63,901 |
| Jan 7, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 87,100 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 64,400 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 117,403 |
| Dec 30, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 5,104 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 129,900 |
| Dec 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 206,554 |
| Dec 25, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | 56,500 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 138,250 |
| Dec 23, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 59,600 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 108,423 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 37,001 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 259 |