JD.com, Inc. (BKK:JD80)
Thailand
· Delayed Price · Currency is THB 4.800
+0.100 (2.13%)
At close: Dec 4, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 2,110,773 |
| Oct 6, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | 3,908,082 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 4,936,520 |
| Oct 2, 2025 | 6.00 | 6.10 | 5.85 | 6.00 | 6.00 | 0.84% | 11,330,780 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 4,744,004 |
| Sep 30, 2025 | 5.75 | 5.85 | 5.65 | 5.80 | 5.80 | - | 4,087,402 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 3,387,226 |
| Sep 26, 2025 | 5.65 | 5.70 | 5.45 | 5.60 | 5.60 | -3.45% | 5,558,925 |
| Sep 25, 2025 | 5.75 | 5.95 | 5.70 | 5.80 | 5.80 | 1.75% | 11,724,150 |
| Sep 24, 2025 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 7.55% | 7,978,482 |