JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 3.140
+0.120 (3.97%)
At close: Sep 4, 2026
BKK:JDHEAL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.82% | 217,985 |
| Sep 2, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 1.29% | 83,592 |
| Sep 1, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 12 |
| Aug 31, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 598 |
| Aug 28, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 432,873 |
| Aug 27, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -1.28% | 239,495 |
| Aug 26, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 109,236 |
| Aug 25, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 460,410 |
| Aug 24, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -2.48% | 179,546 |
| Aug 21, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 265,584 |
| Aug 20, 2026 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 312,971 |
| Aug 19, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 1.85% | 328,256 |
| Aug 18, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | -1.22% | 1,188,019 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -2.38% | 659,054 |
| Aug 14, 2026 | 3.20 | 3.36 | 3.18 | 3.36 | 3.36 | 0.60% | 1,617,362 |
| Aug 13, 2026 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 581,782 |
| Aug 11, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 180,642 |
| Aug 10, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | 1.82% | 481,242 |
| Aug 7, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 130,656 |
| Aug 6, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 14,323 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | -1.18% | 146,284 |
| Aug 4, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 82,465 |
| Aug 3, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | - | 371,277 |
| Jul 31, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 210,298 |
| Jul 30, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 4.97% | 287,578 |
| Jul 27, 2026 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 1.26% | 10,653 |
| Jul 24, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -2.45% | 968,760 |
| Jul 23, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | - | 211,406 |
| Jul 22, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | 39,732 |
| Jul 21, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 143,096 |
| Jul 20, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | 3.14% | 175,179 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -6.47% | 827,831 |
| Jul 16, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 4.94% | 197,108 |
| Jul 15, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | 2.53% | 44,696 |
| Jul 14, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 0.64% | 104,223 |
| Jul 13, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -2.48% | 49,423 |
| Jul 10, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 3.21% | 8,011 |
| Jul 9, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -1.89% | 360,956 |
| Jul 8, 2026 | 3.06 | 3.20 | 3.06 | 3.18 | 3.18 | 3.92% | 230,571 |
| Jul 7, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -4.97% | 357,120 |
| Jul 6, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 5.23% | 921,195 |
| Jul 3, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 4.79% | 291,780 |
| Jul 2, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 4.29% | 441,055 |
| Jul 1, 2026 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | -0.71% | 810 |
| Jun 30, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -2.08% | 28,136 |
| Jun 29, 2026 | 2.90 | 2.94 | 2.86 | 2.88 | 2.88 | 5.88% | 633,465 |
| Jun 26, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -3.55% | 561,167 |
| Jun 25, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | -1.40% | 111,184 |
| Jun 24, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 2.88% | 43,951 |
| Jun 23, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -2.80% | 55,118 |