JD.com, Inc. (BKK:JD80)
Thailand
· Delayed Price · Currency is THB 4.760
-0.060 (-1.24%)
Last updated: Apr 28, 2026, 4:26 PM ICT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 4.80 | 4.68 | 4.76 | 4.76 | -1.24% | 259,693 |
| Apr 27, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | -1.23% | 141,365 |
| Apr 24, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 315,367 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.62% | 139,738 |
| Apr 22, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | -0.80% | 197,570 |
| Apr 21, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 156,519 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - | 142,558 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.92 | 4.96 | 4.96 | -0.80% | 875,620 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 9.65% | 8,689,690 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 0.88% | 58,724 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 289,448 |
| Apr 8, 2026 | 4.52 | 4.58 | 4.50 | 4.56 | 4.56 | 0.44% | 478,949 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.38 | -0.44% | 220,332 |
| Apr 3, 2026 | 4.62 | 4.62 | 4.54 | 4.56 | 4.40 | -1.72% | 223,195 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.48 | -1.28% | 236,684 |
| Apr 1, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.54 | -0.84% | 281,442 |
| Mar 31, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.58 | 0.85% | 742,467 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.54 | -1.26% | 348,862 |
| Mar 27, 2026 | 4.78 | 4.82 | 4.74 | 4.76 | 4.60 | 1.28% | 415,091 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.66 | 4.70 | 4.54 | - | 1,817,296 |
| Mar 25, 2026 | 4.52 | 4.70 | 4.50 | 4.70 | 4.54 | 6.33% | 2,487,934 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.27 | 1.38% | 1,587,393 |
| Mar 23, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.21 | -3.11% | 3,369,824 |
| Mar 20, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.34 | 0.45% | 529,648 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.46 | 4.48 | 4.33 | -4.27% | 604,273 |
| Mar 18, 2026 | 4.64 | 4.68 | 4.58 | 4.68 | 4.52 | 0.86% | 228,154 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.60 | 4.64 | 4.48 | 0.43% | 850,521 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.46 | 1.76% | 384,651 |
| Mar 13, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.38 | 2.71% | 839,004 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.27 | 0.91% | 1,785,111 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.23 | -0.90% | 118,519 |
| Mar 10, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.27 | 1.38% | 222,529 |
| Mar 9, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.21 | 2.35% | 5,878,786 |
| Mar 6, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.11 | 7.58% | 1,297,889 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.90 | 3.96 | 3.82 | 0.51% | 1,084,777 |
| Mar 4, 2026 | 3.94 | 3.94 | 3.86 | 3.94 | 3.80 | -2.48% | 2,951,032 |
| Mar 2, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 3.90 | -2.88% | 785,740 |
| Feb 27, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.02 | - | 1,083,590 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.02 | -1.89% | 860,911 |
| Feb 25, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.09 | - | 650,423 |
| Feb 24, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.09 | -0.47% | 607,578 |
| Feb 23, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.11 | 2.40% | 7,735,277 |
| Feb 20, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.02 | -1.89% | 4,077,227 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.09 | 0.47% | 162,631 |
| Feb 18, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.07 | - | 334,954 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.07 | -0.94% | 73,730 |
| Feb 16, 2026 | 4.16 | 4.26 | 4.14 | 4.26 | 4.11 | 0.47% | 446,956 |
| Feb 13, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.09 | -1.85% | 2,950,640 |
| Feb 12, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.17 | -1.82% | 2,757,895 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.25 | 0.92% | 2,353,207 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.21 | 0.46% | 3,001,722 |
| Feb 9, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.19 | 0.46% | 1,313,784 |
| Feb 6, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.17 | -2.26% | 5,861,838 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.32 | 4.42 | 4.27 | 1.84% | 841,355 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.19 | -2.69% | 1,230,260 |
| Feb 3, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.31 | -0.45% | 553,668 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.33 | -1.75% | 1,360,170 |
| Jan 30, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.40 | -0.44% | 645,952 |
| Jan 29, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.42 | -0.43% | 288,486 |
| Jan 28, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.44 | 1.32% | 695,008 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.38 | -2.16% | 721,547 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.48 | 0.87% | 518,289 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.44 | - | 1,323,522 |
| Jan 22, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.44 | 1.32% | 570,718 |
| Jan 21, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.38 | 1.34% | 629,926 |
| Jan 20, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.33 | -0.88% | 974,565 |
| Jan 19, 2026 | 4.54 | 4.54 | 4.48 | 4.52 | 4.36 | -1.74% | 703,554 |
| Jan 16, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.44 | -0.43% | 516,167 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.46 | -1.70% | 335,811 |
| Jan 14, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.54 | -0.42% | 1,170,993 |
| Jan 13, 2026 | 4.76 | 4.80 | 4.70 | 4.72 | 4.56 | 0.85% | 563,929 |
| Jan 12, 2026 | 4.62 | 4.72 | 4.62 | 4.68 | 4.52 | 1.74% | 517,620 |
| Jan 9, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.44 | 2.22% | 421,131 |
| Jan 8, 2026 | 4.52 | 4.56 | 4.50 | 4.50 | 4.34 | -1.32% | 310,312 |
| Jan 7, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.40 | -1.72% | 676,767 |
| Jan 6, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.48 | 1.31% | 813,338 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.42 | -0.43% | 784,162 |
| Dec 30, 2025 | 4.58 | 4.62 | 4.58 | 4.60 | 4.44 | 1.32% | 420,170 |
| Dec 29, 2025 | 4.56 | 4.58 | 4.52 | 4.54 | 4.38 | 0.44% | 288,343 |
| Dec 26, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.36 | 0.44% | 74,655 |
| Dec 25, 2025 | 4.50 | 4.52 | 4.46 | 4.50 | 4.34 | 0.45% | 50,139 |
| Dec 24, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.33 | -2.18% | 148,351 |
| Dec 23, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.42 | 1.78% | 357,636 |
| Dec 22, 2025 | 4.52 | 4.54 | 4.46 | 4.50 | 4.34 | - | 191,415 |
| Dec 19, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | 4.34 | -0.44% | 198,320 |
| Dec 18, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | 4.36 | -0.88% | 177,715 |
| Dec 17, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.40 | 0.88% | 135,038 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.44 | 4.52 | 4.36 | -2.16% | 1,694,670 |
| Dec 15, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.46 | -1.28% | 1,290,287 |
| Dec 12, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.52 | - | 285,812 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.62 | 4.68 | 4.52 | 0.43% | 431,568 |
| Dec 9, 2025 | 4.74 | 4.76 | 4.66 | 4.66 | 4.50 | -2.10% | 196,242 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.60 | -0.83% | 393,666 |
| Dec 4, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.63 | 2.13% | 548,216 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.54 | -1.26% | 1,125,903 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.60 | -1.24% | 183,433 |
| Dec 1, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.65 | - | 240,748 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.65 | 0.84% | 10,391,730 |
| Nov 27, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.61 | 0.84% | 463,956 |
| Nov 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.58 | 2.16% | 826,640 |