JD Health International Inc. (BKK:JDHEAL19)
Thailand · Delayed Price · Currency is THB 3.200
+0.140 (4.58%)
At close: Oct 14, 2026
BKK:JDHEAL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 4.58% | 110,738 |
| Oct 12, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 584,393 |
| Oct 9, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 15,509 |
| Oct 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 110 |
| Oct 7, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 21,400 |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 12,678 |
| Oct 5, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 3,849 |
| Oct 2, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -5.16% | 83,024 |
| Sep 30, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 21,609 |
| Sep 29, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | 17,608 |
| Sep 28, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 12,210 |
| Sep 25, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -1.32% | 10,082 |
| Sep 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 10,330 |
| Sep 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 11 |
| Sep 22, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | - | 22,012 |
| Sep 21, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | 1,073,274 |
| Sep 18, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 4.08% | 18,488 |
| Sep 17, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 2,839 |
| Sep 16, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -0.68% | 64,253 |
| Sep 15, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | - | 226,946 |
| Sep 14, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 15,617 |
| Sep 11, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 10,063 |
| Sep 10, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -1.35% | 15,309 |
| Sep 9, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -3.90% | 94,578 |
| Sep 8, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 282,755 |
| Sep 7, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | -1.27% | 627,282 |
| Sep 4, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 3.97% | 383,603 |
| 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 |