JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 5.75
+0.25 (4.55%)
At close: Nov 14, 2025
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -5.08% | 625,990 |
| Nov 17, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 342,262 |
| Nov 14, 2025 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 4.55% | 1,578,265 |
| Nov 13, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 280,296 |
| Nov 12, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 5.83% | 230,378 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 109,585 |
| Nov 10, 2025 | 4.98 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | 65,792 |
| Nov 7, 2025 | 5.10 | 5.15 | 4.92 | 4.96 | 4.96 | -2.75% | 284,738 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | 45,899 |
| Nov 5, 2025 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | -0.98% | 136,973 |
| Nov 4, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 1,164,144 |
| Nov 3, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 85,496 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 15,269 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 130,938 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 12,647 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 70,618 |
| Oct 27, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 155,373 |
| Oct 24, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 228,086 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -3.67% | 392,929 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | 254,765 |
| Oct 20, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 7.43% | 153,081 |
| Oct 17, 2025 | 5.25 | 5.30 | 4.98 | 4.98 | 4.98 | -8.62% | 393,351 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | -1.80% | 260,784 |
| Oct 15, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 5.71% | 477,436 |
| Oct 14, 2025 | 5.30 | 5.35 | 5.10 | 5.25 | 5.25 | - | 499,545 |
| Oct 10, 2025 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 1,443,463 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -5.36% | 1,200,292 |
| Oct 8, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 611,410 |
| Oct 7, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 31,118 |
| Oct 6, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 2,245,983 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -2.65% | 224,154 |
| Oct 2, 2025 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | -1.74% | 1,480,562 |
| Oct 1, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 155,813 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 81,528 |
| Sep 29, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 5.66% | 158,491 |
| Sep 26, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -4.50% | 253,454 |
| Sep 25, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 102,522 |
| Sep 24, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 201,155 |
| Sep 23, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | -0.89% | 190,786 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 282,103 |
| Sep 19, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 171,835 |
| Sep 18, 2025 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | -0.88% | 368,879 |
| Sep 17, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 4.63% | 230,271 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -5.26% | 486,978 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | 305,900 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 274,169 |
| Sep 11, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 441,209 |
| Sep 10, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 361,608 |
| Sep 9, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 5.77% | 128,778 |
| Sep 8, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 209,744 |