JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.410
0.00 (0.00%)
Feb 5, 2026, 4:04 PM ICT
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | - | 233,905 |
| Dec 16, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 229,200 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 208,504 |
| Dec 12, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 91,636 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 78,001 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 137,500 |
| Dec 8, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 23,200 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 261 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 124,100 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 112,500 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 38,400 |
| Nov 28, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 421,606 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 725,211 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 11,200 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 37,800 |
| Nov 24, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 22,236 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 333,810 |