JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.740
-0.340 (-16.35%)
Mar 23, 2026, 12:29 PM ICT
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | - | -16.35% | 643,800 |
| 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 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.30 | - | 36,219 |
| Jan 27, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.30 | 0.71% | 36,579 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.29 | 0.71% | 33,900 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.28 | - | 42,800 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.28 | - | 84,600 |
| Jan 21, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.28 | -0.71% | 391,201 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.29 | - | 420,300 |
| Jan 19, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.29 | - | 138,801 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.29 | -0.70% | 26,810 |
| Jan 15, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.30 | 1.43% | 38,400 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.28 | 0.72% | 37,602 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.27 | - | 30,204 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.27 | -0.71% | 51,600 |