JD Health International Inc. (BKK:JDHEAL19)
Thailand
· Delayed Price · Currency is THB 4.000
+0.080 (2.04%)
At close: Mar 9, 2026
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 650,714 |
| Mar 6, 2026 | 3.94 | 4.04 | 3.90 | 3.90 | 3.90 | 2.63% | 612,500 |
| Mar 5, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.32% | 14,997,650 |
| Mar 4, 2026 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -5.09% | 164,027 |
| Mar 2, 2026 | 4.32 | 4.38 | 4.28 | 4.32 | 4.32 | -4.00% | 317,863 |
| Feb 27, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | - | 86,987 |
| Feb 26, 2026 | 4.58 | 4.64 | 4.48 | 4.50 | 4.50 | 0.45% | 92,222 |
| Feb 25, 2026 | 4.54 | 4.56 | 4.44 | 4.48 | 4.48 | -1.75% | 319,748 |
| Feb 24, 2026 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | -0.87% | 71,311 |
| Feb 23, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | 292,079 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -4.58% | 309,178 |
| Feb 19, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 40,867 |
| Feb 18, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 1.25% | 45,564 |
| Feb 17, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 35,291 |
| Feb 16, 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | - | 25,415 |
| Feb 13, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 1.68% | 103,691 |
| Feb 12, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -2.46% | 82,793 |
| Feb 11, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 122,517 |
| Feb 10, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.84 | -2.02% | 166,614 |
| Feb 9, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | 2.49% | 124,213 |
| Feb 6, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -2.43% | 296,393 |
| Feb 5, 2026 | 4.88 | 4.98 | 4.84 | 4.94 | 4.94 | - | 162,976 |
| Feb 4, 2026 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | 1.23% | 500,784 |
| Feb 3, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | -1.61% | 644,369 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -2.75% | 270,561 |
| Jan 30, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 238,147 |
| Jan 29, 2026 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -4.23% | 476,259 |
| Jan 28, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 122,711 |
| Jan 27, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 110,897 |
| Jan 26, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 195,169 |
| Jan 23, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 183,782 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 262,296 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 78,548 |
| Jan 20, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 65,036 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -2.75% | 108,506 |
| Jan 16, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | -1.80% | 251,467 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 1,669,245 |
| Jan 14, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,421,801 |
| Jan 13, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 219,773 |
| Jan 12, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 313,911 |
| Jan 9, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 80,468 |
| Jan 8, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 103,766 |
| Jan 7, 2026 | 4.90 | 4.96 | 4.84 | 4.96 | 4.96 | 0.81% | 146,779 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | 4.68% | 140,642 |
| Jan 5, 2026 | 4.62 | 4.70 | 4.60 | 4.70 | 4.70 | 2.62% | 69,769 |
| Dec 30, 2025 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | - | 29,449 |
| Dec 29, 2025 | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | -2.14% | 67,033 |
| Dec 26, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | - | 28,646 |
| Dec 25, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 1,111 |
| Dec 24, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 8,177 |
| Dec 23, 2025 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | -1.26% | 18,757 |
| Dec 22, 2025 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 2.15% | 38,360 |
| Dec 19, 2025 | 4.66 | 4.70 | 4.62 | 4.66 | 4.66 | 2.19% | 26,803 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | -2.15% | 47,415 |
| Dec 17, 2025 | 4.54 | 4.66 | 4.50 | 4.66 | 4.66 | 2.19% | 108,286 |
| Dec 16, 2025 | 4.52 | 4.56 | 4.44 | 4.56 | 4.56 | -2.15% | 230,369 |
| Dec 15, 2025 | 4.76 | 4.76 | 4.64 | 4.66 | 4.66 | -4.12% | 265,146 |
| Dec 12, 2025 | 4.82 | 4.88 | 4.78 | 4.86 | 4.86 | 2.53% | 162,801 |
| Dec 11, 2025 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -2.87% | 224,674 |
| Dec 9, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | -1.21% | 84,647 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.80% | 70,516 |
| Dec 4, 2025 | 4.92 | 5.00 | 4.88 | 4.98 | 4.98 | 1.22% | 206,804 |
| Dec 3, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | -2.57% | 564,334 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -3.81% | 109,143 |
| Dec 1, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 3.96% | 310,394 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -1.94% | 30,321 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | - | 35,571 |
| Nov 26, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 30,986 |
| Nov 25, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -0.95% | 185,052 |
| Nov 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 141,312 |
| Nov 21, 2025 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -10.43% | 514,279 |
| Nov 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 212,735 |
| Nov 19, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | - | 813,780 |
| Nov 18, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -5.08% | 625,990 |
| Nov 17, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 342,262 |
| Nov 14, 2025 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 4.55% | 1,578,265 |
| Nov 13, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 280,296 |
| Nov 12, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 5.83% | 230,378 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 109,585 |
| Nov 10, 2025 | 4.98 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | 65,792 |
| Nov 7, 2025 | 5.10 | 5.15 | 4.92 | 4.96 | 4.96 | -2.75% | 284,738 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | 45,899 |
| Nov 5, 2025 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | -0.98% | 136,973 |
| Nov 4, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 1,164,144 |
| Nov 3, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 85,496 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 15,269 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 130,938 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 12,647 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 70,618 |
| Oct 27, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 155,373 |
| Oct 24, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 228,086 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -3.67% | 392,929 |
| Oct 21, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | 254,765 |
| Oct 20, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 7.43% | 153,081 |
| Oct 17, 2025 | 5.25 | 5.30 | 4.98 | 4.98 | 4.98 | -8.62% | 393,351 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | -1.80% | 260,784 |
| Oct 15, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 5.71% | 477,436 |
| Oct 14, 2025 | 5.30 | 5.35 | 5.10 | 5.25 | 5.25 | - | 499,545 |
| Oct 10, 2025 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 1,443,463 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -5.36% | 1,200,292 |