JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 4.140
+0.080 (1.97%)
Last updated: Mar 25, 2026, 3:03 PM ICT
BKK:JDHEAL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.14 | 4.20 | 4.10 | 4.12 | 4.12 | 1.48% | 493,544 |
| Mar 24, 2026 | 3.94 | 4.08 | 3.94 | 4.06 | 4.06 | 3.05% | 175,009 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -3.43% | 35,835 |
| Mar 20, 2026 | 4.14 | 4.14 | 4.04 | 4.08 | 4.08 | -2.39% | 15,291 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.95% | 46,439 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -1.86% | 65,867 |
| Mar 17, 2026 | 4.34 | 4.36 | 4.28 | 4.30 | 4.30 | - | 369,339 |
| Mar 16, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 5.91% | 777,153 |
| Mar 13, 2026 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | - | 207,160 |
| Mar 12, 2026 | 4.02 | 4.06 | 3.96 | 4.06 | 4.06 | -0.49% | 76,375 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.97% | 20,055 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.08 | 4.12 | 4.12 | 3.00% | 127,714 |
| Mar 9, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 650,714 |
| Mar 6, 2026 | 3.94 | 4.04 | 3.90 | 3.90 | 3.90 | 2.63% | 612,500 |
| Mar 5, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.32% | 14,997,650 |
| Mar 4, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -5.09% | 164,027 |
| Mar 2, 2026 | 4.32 | 4.38 | 4.28 | 4.32 | 4.32 | -4.00% | 317,863 |
| Feb 27, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | - | 86,987 |
| Feb 26, 2026 | 4.58 | 4.64 | 4.48 | 4.50 | 4.50 | 0.45% | 92,222 |
| Feb 25, 2026 | 4.54 | 4.56 | 4.44 | 4.48 | 4.48 | -1.75% | 319,748 |
| Feb 24, 2026 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | -0.87% | 71,311 |
| Feb 23, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | 292,079 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -4.58% | 309,178 |
| Feb 19, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 40,867 |
| Feb 18, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 1.25% | 45,564 |
| Feb 17, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 35,291 |
| Feb 16, 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | - | 25,415 |
| Feb 13, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 1.68% | 103,691 |
| Feb 12, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -2.46% | 82,793 |
| Feb 11, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 122,517 |
| Feb 10, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.84 | -2.02% | 166,614 |
| Feb 9, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | 2.49% | 124,213 |
| Feb 6, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -2.43% | 296,393 |
| Feb 5, 2026 | 4.88 | 4.98 | 4.84 | 4.94 | 4.94 | - | 162,976 |
| Feb 4, 2026 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | 1.23% | 500,784 |
| Feb 3, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | -1.61% | 644,369 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -2.75% | 270,561 |
| Jan 30, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 238,147 |
| Jan 29, 2026 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -4.23% | 476,259 |
| Jan 28, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 122,711 |
| Jan 27, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 110,897 |
| Jan 26, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 195,169 |
| Jan 23, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 183,782 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 262,296 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 78,548 |
| Jan 20, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 65,036 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -2.75% | 108,506 |
| Jan 16, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | -1.80% | 251,467 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 1,669,245 |
| Jan 14, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,421,801 |