JD.com, Inc. (BKK:JD80)
Thailand
· Delayed Price · Currency is THB 4.300
+0.040 (0.94%)
Last updated: Mar 9, 2026, 3:26 PM ICT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 7.58% | 1,297,889 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.90 | 3.96 | 3.96 | 0.51% | 1,084,777 |
| Mar 4, 2026 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | -2.48% | 2,951,032 |
| Mar 2, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -2.88% | 785,740 |
| Feb 27, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | - | 1,083,590 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -1.89% | 860,911 |
| Feb 25, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | - | 650,423 |
| Feb 24, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 607,578 |
| Feb 23, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | 2.40% | 7,735,277 |
| Feb 20, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 4,077,227 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 162,631 |
| Feb 18, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - | 334,954 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 73,730 |
| Feb 16, 2026 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | 0.47% | 446,956 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | -1.85% | 2,950,640 |
| Feb 12, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | -1.82% | 2,757,895 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.92% | 2,353,207 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | 0.46% | 3,001,722 |
| Feb 9, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | 1,313,784 |
| Feb 6, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | -2.26% | 5,861,838 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | 1.84% | 841,355 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -2.69% | 1,230,260 |
| Feb 3, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -0.45% | 553,668 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -1.75% | 1,360,170 |
| Jan 30, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 645,952 |
| Jan 29, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 288,486 |
| Jan 28, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.32% | 695,008 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -2.16% | 721,547 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 518,289 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | - | 1,323,522 |
| Jan 22, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.32% | 570,718 |
| Jan 21, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 1.34% | 629,926 |
| Jan 20, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 974,565 |
| Jan 19, 2026 | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | -1.74% | 703,554 |
| Jan 16, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | -0.43% | 516,167 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | 335,811 |
| Jan 14, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | -0.42% | 1,170,993 |
| Jan 13, 2026 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 563,929 |
| Jan 12, 2026 | 4.62 | 4.72 | 4.62 | 4.68 | 4.68 | 1.74% | 517,620 |
| Jan 9, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | 2.22% | 421,131 |
| Jan 8, 2026 | 4.52 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 310,312 |
| Jan 7, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -1.72% | 676,767 |
| Jan 6, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | 1.31% | 813,338 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 784,162 |
| Dec 30, 2025 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 1.32% | 420,170 |
| Dec 29, 2025 | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | 0.44% | 288,343 |
| Dec 26, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 74,655 |
| Dec 25, 2025 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 50,139 |
| Dec 24, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -2.18% | 148,351 |
| Dec 23, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 357,636 |
| Dec 22, 2025 | 4.52 | 4.54 | 4.46 | 4.50 | 4.50 | - | 191,415 |
| Dec 19, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.44% | 198,320 |
| Dec 18, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 177,715 |
| Dec 17, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 135,038 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.44 | 4.52 | 4.52 | -2.16% | 1,694,670 |
| Dec 15, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -1.28% | 1,290,287 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 285,812 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 431,568 |
| Dec 9, 2025 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 196,242 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 393,666 |
| Dec 4, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 548,216 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 1,125,903 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -1.24% | 183,433 |
| Dec 1, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | - | 240,748 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 10,391,730 |
| Nov 27, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | 0.84% | 463,956 |
| Nov 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | 2.16% | 826,640 |
| Nov 25, 2025 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 202,799 |
| Nov 24, 2025 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 3.07% | 313,620 |
| Nov 21, 2025 | 4.62 | 4.66 | 4.56 | 4.56 | 4.56 | -2.98% | 849,686 |
| Nov 20, 2025 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | - | 690,453 |
| Nov 19, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.67% | 481,275 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.83% | 558,032 |
| Nov 17, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.63% | 901,312 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.84 | 4.90 | 4.90 | -9.26% | 5,233,947 |
| Nov 13, 2025 | 5.15 | 5.40 | 5.05 | 5.40 | 5.40 | 2.86% | 3,227,729 |
| Nov 12, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 687,239 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | 979,443 |
| Nov 10, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 471,836 |
| Nov 7, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 409,288 |
| Nov 6, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 2.94% | 169,468 |
| Nov 5, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 536,989 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | 626,722 |
| Nov 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 5,123,287 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -2.73% | 1,315,012 |
| Oct 30, 2025 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | - | 2,115,451 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 683,116 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 2,512,734 |
| Oct 27, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 3,250,645 |
| Oct 24, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 900,035 |
| Oct 22, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 627,611 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | 0.93% | 2,007,706 |
| Oct 20, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 7.00% | 3,032,089 |
| Oct 17, 2025 | 5.25 | 5.30 | 4.96 | 5.00 | 5.00 | -8.26% | 10,144,610 |
| Oct 16, 2025 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 0.93% | 1,287,839 |
| Oct 15, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 2,851,746 |
| Oct 14, 2025 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | -1.85% | 7,597,589 |
| Oct 10, 2025 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -4.42% | 10,305,800 |
| Oct 9, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 7,076,968 |
| Oct 8, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -2.59% | 4,696,777 |