JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.620
-0.020 (-1.22%)
Apr 10, 2026, 4:38 PM ICT
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 270,367 |
| Apr 9, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 45,300 |
| Apr 8, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 59,003 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 152,201 |
| Apr 3, 2026 | 1.62 | 1.74 | 1.61 | 1.62 | 1.62 | - | 310,898 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 232,112 |
| Apr 1, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 448,900 |
| Mar 31, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 47,488 |
| Mar 30, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 90,771 |
| Mar 27, 2026 | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | 2.53% | 298,616 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 419,429 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 489,504 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 524,204 |
| Mar 23, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -16.83% | 917,871 |
| Mar 20, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 1.90 | 2.97% | 1,068,905 |
| Mar 19, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.85 | - | 742,963 |
| Mar 18, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.85 | - | 815,509 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.85 | 1.00% | 488,411 |
| Mar 16, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.83 | -0.99% | 348,271 |
| Mar 13, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.85 | 1.51% | 356,701 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.82 | 0.51% | 104,100 |
| Mar 11, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.81 | - | 291,621 |
| Mar 10, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.81 | 1.54% | 263,124 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.78 | -0.51% | 228,603 |
| Mar 6, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.79 | - | 146,501 |
| Mar 5, 2026 | 1.94 | 1.98 | 1.91 | 1.96 | 1.79 | 2.08% | 132,100 |
| Mar 4, 2026 | 1.99 | 1.99 | 1.89 | 1.92 | 1.75 | -3.52% | 1,069,911 |
| Mar 2, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.82 | -0.50% | 985,901 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.83 | - | 799,136 |
| Feb 26, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.83 | -0.99% | 721,200 |
| Feb 25, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 1.85 | -0.98% | 739,401 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.86 | 2.00% | 250,041 |
| Feb 23, 2026 | 1.98 | 2.10 | 1.98 | 2.00 | 1.83 | 1.01% | 983,399 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.81 | - | 653,160 |
| Feb 19, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.81 | - | 378,981 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.81 | 1.02% | 1,042,782 |
| Feb 17, 2026 | 1.97 | 1.99 | 1.93 | 1.96 | 1.79 | -0.51% | 1,550,504 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.92 | 1.97 | 1.80 | -0.51% | 2,911,715 |
| Feb 13, 2026 | 1.96 | 1.98 | 1.85 | 1.98 | 1.81 | 29.41% | 10,738,750 |
| Feb 12, 2026 | 1.45 | 1.53 | 1.44 | 1.53 | 1.40 | 5.52% | 202,001 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.32 | 2.11% | 391,201 |
| Feb 10, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.30 | 1.43% | 92,901 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.36 | 1.40 | 1.28 | -2.10% | 626,212 |
| Feb 6, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.31 | 1.42% | 26,900 |
| Feb 5, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.29 | - | 40,208 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.29 | -0.70% | 166,200 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.30 | 0.71% | 10,200 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.29 | 0.71% | 16,050 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.28 | - | 122,105 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.28 | -1.41% | 21,806 |