JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 3.440
+0.060 (1.78%)
At close: May 25, 2026
BKK:JDHEAL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 7.41% | 63,696 |
| May 12, 2026 | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | -1.56% | 230,745 |
| May 11, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | 166,142 |
| May 8, 2026 | 3.72 | 3.78 | 3.68 | 3.78 | 3.78 | -1.56% | 146,033 |
| May 7, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | - | 470,749 |
| May 6, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | - | 110,538 |
| May 5, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 13,172 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | -1.04% | 13,538 |
| Apr 29, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | 3.21% | 237,670 |
| Apr 28, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 40,364 |
| Apr 27, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -3.12% | 58,066 |
| Apr 24, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | - | 217,766 |
| Apr 23, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -1.03% | 777,470 |
| Apr 22, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -3.48% | 79,855 |
| Apr 21, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | - | 10,318 |
| Apr 20, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 6,029 |
| Apr 17, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -2.93% | 25,044 |
| Apr 16, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -2.84% | 31,390 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | 7,882 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -1.88% | 8,539 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | 3.90% | 13,135 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 103 |
| Apr 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 7,002 |
| Apr 2, 2026 | 4.02 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 5,043 |
| Apr 1, 2026 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | 2.02% | 12,858 |
| Mar 31, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | -1.49% | 47,267 |
| Mar 30, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -1.47% | 684 |
| Mar 27, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 28,050 |
| Mar 26, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 4.00 | -2.91% | 2,872 |
| 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 |