JD Food PCL (BKK:JDF)
Thailand · Delayed Price · Currency is THB 1.970
-0.010 (-0.51%)
Jun 19, 2026, 3:56 PM ICT
JD Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 134,406 |
| Jun 17, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 412,004 |
| Jun 16, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 160,003 |
| Jun 15, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 211,804 |
| Jun 12, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 169,200 |
| Jun 11, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 37,816 |
| Jun 10, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.52% | 162,501 |
| Jun 9, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 38,841 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | - | 134,102 |
| Jun 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 352,900 |
| Jun 4, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 258,766 |
| Jun 2, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 152,400 |
| May 29, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | - | 252,306 |
| May 28, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 322,950 |
| May 27, 2026 | 1.97 | 2.06 | 1.97 | 1.99 | 1.99 | 0.51% | 668,848 |
| May 26, 2026 | 1.97 | 2.12 | 1.93 | 1.98 | 1.98 | 1.02% | 1,464,483 |
| May 25, 2026 | 1.91 | 2.10 | 1.81 | 1.96 | 1.96 | 8.29% | 3,295,712 |
| May 22, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 130,601 |
| May 21, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 24,203 |
| May 20, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 160,609 |
| May 19, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 118,007 |
| May 18, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 122,803 |
| May 15, 2026 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | 7.27% | 349,636 |
| May 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 62,346 |
| May 13, 2026 | 1.66 | 1.66 | 1.56 | 1.63 | 1.63 | -1.21% | 157,070 |
| May 12, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | 55,912 |
| May 11, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 1.23% | 60,480 |
| May 8, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 121,406 |
| May 7, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 81,000 |
| May 6, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 93,102 |
| May 5, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 54,700 |
| Apr 30, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 41,931 |
| Apr 29, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 42,000 |
| Apr 28, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 22,098 |
| Apr 27, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 52,400 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 163,000 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 186,406 |
| Apr 22, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 110,500 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 61,100 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 205,500 |
| Apr 17, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 143,600 |
| Apr 16, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 39,102 |
| 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 |