Berli Jucker PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.500	20.900	20.500	20.800	19.285	3,659,937
2024-07-25	20.400	20.700	20.400	20.500	19.007	3,907,430
2024-07-24	20.100	20.700	20.000	20.600	19.099	7,431,349
2024-07-23	20.400	20.400	19.900	20.000	18.543	5,652,370
2024-07-19	20.800	20.800	20.200	20.300	18.821	6,423,002
2024-07-18	20.700	20.800	20.600	20.800	19.285	3,847,284
2024-07-17	21.000	21.100	20.500	20.600	19.099	3,481,674
2024-07-16	21.200	21.200	20.700	20.900	19.377	5,940,366
2024-07-15	21.300	21.300	21.000	21.200	19.656	3,524,246
2024-07-12	21.400	21.500	21.300	21.400	19.841	3,922,984
2024-07-11	21.800	21.800	21.400	21.400	19.841	4,564,553
2024-07-10	21.700	21.900	21.500	21.700	20.119	7,298,752
2024-07-09	21.800	21.900	21.500	21.700	20.119	6,416,741
2024-07-08	21.300	21.900	21.300	21.800	20.212	5,022,712
2024-07-05	21.200	21.500	21.000	21.400	19.841	4,365,997
2024-07-04	21.200	21.500	21.100	21.300	19.748	4,702,464
2024-07-03	20.800	21.200	20.700	21.000	19.470	11,568,410
2024-07-02	20.700	21.000	20.500	20.700	19.192	17,569,609
2024-07-01	21.200	21.200	20.500	20.600	19.099	14,782,930
2024-06-28	21.500	22.200	20.900	21.300	19.748	52,446,840
2024-06-27	21.300	21.500	21.200	21.400	19.841	3,691,723
2024-06-26	21.600	21.800	21.200	21.400	19.841	9,234,794
2024-06-25	21.000	21.700	21.000	21.600	20.026	11,450,230
2024-06-24	20.500	20.800	20.400	20.800	19.285	5,068,032
2024-06-21	20.700	21.000	20.200	20.700	19.192	8,407,092
2024-06-20	20.900	20.900	20.500	20.600	19.099	3,013,860
2024-06-19	21.100	21.100	20.300	20.900	19.377	5,729,418
2024-06-18	21.200	21.400	21.000	21.100	19.563	5,572,368
2024-06-17	20.700	21.200	20.700	21.000	19.470	7,878,689
2024-06-14	21.200	21.600	20.600	20.700	19.192	11,741,900
2024-06-13	20.600	21.200	20.600	21.100	19.563	4,135,140
2024-06-12	21.200	21.300	20.500	20.600	19.099	7,126,373
2024-06-11	21.500	21.700	21.200	21.300	19.748	7,585,737
2024-06-10	22.000	22.000	21.500	21.500	19.934	4,232,150
2024-06-07	22.000	22.200	21.900	22.000	20.397	4,795,293
2024-06-06	22.400	22.400	21.900	22.000	20.397	4,971,104
2024-06-05	22.200	22.400	22.000	22.300	20.675	2,260,340
2024-06-04	22.300	22.400	21.900	22.000	20.397	4,121,151
2024-05-31	22.500	22.500	22.200	22.200	20.583	3,206,680
2024-05-30	22.200	22.500	22.200	22.400	20.768	3,304,397
2024-05-29	22.500	22.500	22.200	22.200	20.583	3,768,222
2024-05-28	22.400	22.600	22.200	22.500	20.861	4,747,959
2024-05-27	22.400	22.400	22.100	22.300	20.675	4,069,802
2024-05-24	22.000	22.300	21.900	22.300	20.675	4,555,850
2024-05-23	22.600	22.600	22.000	22.200	20.583	9,598,600
2024-05-21	22.700	22.700	22.500	22.600	20.954	4,150,304
2024-05-20	23.000	23.100	22.600	22.700	21.046	9,400,219
2024-05-17	23.000	23.200	22.300	23.000	21.324	27,732,119
2024-05-16	23.000	23.100	22.800	23.000	21.324	9,372,895
2024-05-15	23.700	23.800	22.500	22.800	21.139	55,099,969
2024-05-14	25.250	25.500	25.000	25.000	23.179	6,828,421
2024-05-13	25.250	25.500	25.000	25.250	23.411	3,864,394
2024-05-10	24.700	25.250	24.600	25.250	23.411	8,699,269
2024-05-09	24.600	24.800	24.500	24.700	22.901	3,627,677
2024-05-08	24.700	24.700	24.400	24.400	22.622	4,469,605
2024-05-07	24.700	24.800	24.500	24.600	22.808	4,173,784
2024-05-03	24.600	24.900	24.500	24.700	22.901	3,799,331
2024-05-02	24.400	24.800	24.400	24.600	22.808	5,935,324
2024-04-30	24.400	24.500	24.200	24.500	22.715	11,800,710
2024-04-29	24.800	24.900	24.600	24.800	22.391	9,417,362

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1700 THB
2026-04-29	0.3600 THB
2025-08-27	0.1500 THB
2025-04-29	0.5600 THB
2024-08-27	0.1500 THB
2024-04-30	0.6500 THB
2023-08-24	0.1500 THB
2023-05-03	0.6500 THB
2022-08-24	0.1500 THB
2022-04-28	0.5100 THB
2021-08-24	0.1500 THB
2021-04-29	0.6000 THB
2020-08-27	0.1800 THB
2020-04-30	0.7300 THB
2019-08-28	0.1800 THB
2019-04-30	0.5500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.