JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 3.180
-0.080 (-2.45%)
Last updated: Jul 24, 2026, 12:56 PM ICT
BKK:JDHEAL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.84 | 2.86 | 2.80 | 2.86 | 2.86 | -2.72% | 371,563 |
| Jun 19, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 1,642 |
| Jun 18, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 267,589 |
| Jun 17, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -3.27% | 163,486 |
| Jun 16, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | -3.77% | 91,595 |
| Jun 15, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | - | 577,757 |
| Jun 12, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | - | 238,938 |
| Jun 11, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | - | 197,651 |
| Jun 10, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 107,190 |
| Jun 9, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 1.96% | 32,466 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -3.16% | 120,688 |
| Jun 5, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | 41,218 |
| Jun 4, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | -4.82% | 156,340 |
| Jun 2, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 3.11% | 90,278 |
| May 29, 2026 | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | - | 380,817 |
| May 28, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | -3.01% | 93,016 |
| May 27, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 16,283 |
| May 26, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | -3.49% | 190,757 |
| May 25, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.78% | 84,497 |
| May 22, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 30,723 |
| May 21, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | - | 197,611 |
| May 20, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | -2.31% | 235,925 |
| May 19, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -3.35% | 136,903 |
| May 18, 2026 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | -4.79% | 190,208 |
| May 15, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | -6.00% | 121,555 |
| May 14, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 49,294 |