Berli Jucker PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.500 | 25.500 | 24.500 | 24.800 | 22.391 | 33,258,000 |
| 2024-04-25 | 25.500 | 26.250 | 25.500 | 25.750 | 23.248 | 5,731,527 |
| 2024-04-24 | 25.750 | 26.000 | 25.500 | 25.750 | 23.248 | 4,242,763 |
| 2024-04-23 | 25.250 | 26.000 | 25.000 | 25.750 | 23.248 | 8,591,639 |
| 2024-04-22 | 24.400 | 25.250 | 24.300 | 25.000 | 22.571 | 15,189,720 |
| 2024-04-19 | 24.200 | 24.500 | 24.000 | 24.100 | 21.759 | 18,685,039 |
| 2024-04-18 | 24.900 | 25.500 | 24.700 | 25.000 | 22.571 | 13,969,460 |
| 2024-04-17 | 25.000 | 25.250 | 24.300 | 24.600 | 22.210 | 18,146,820 |
| 2024-04-11 | 25.500 | 25.750 | 25.000 | 25.500 | 23.023 | 12,621,420 |
| 2024-04-10 | 25.000 | 26.250 | 24.800 | 25.750 | 23.248 | 15,029,530 |
| 2024-04-09 | 24.400 | 25.250 | 24.400 | 25.250 | 22.797 | 6,532,163 |
| 2024-04-05 | 24.100 | 24.500 | 24.100 | 24.500 | 22.120 | 3,448,055 |
| 2024-04-04 | 24.700 | 24.700 | 24.100 | 24.200 | 21.849 | 10,133,810 |
| 2024-04-03 | 24.700 | 24.900 | 24.700 | 24.700 | 22.300 | 3,952,124 |
| 2024-04-02 | 24.600 | 25.000 | 24.500 | 24.800 | 22.391 | 4,751,642 |
| 2024-04-01 | 24.400 | 24.800 | 24.400 | 24.700 | 22.300 | 4,214,192 |
| 2024-03-29 | 24.500 | 24.600 | 24.100 | 24.400 | 22.030 | 7,917,623 |
| 2024-03-28 | 24.900 | 25.000 | 24.400 | 24.400 | 22.030 | 5,986,403 |
| 2024-03-27 | 24.500 | 24.800 | 24.400 | 24.700 | 22.300 | 5,627,103 |
| 2024-03-26 | 24.300 | 24.600 | 24.100 | 24.500 | 22.120 | 5,355,269 |
| 2024-03-25 | 24.400 | 24.500 | 24.200 | 24.200 | 21.849 | 8,516,813 |
| 2024-03-22 | 24.700 | 24.900 | 24.400 | 24.400 | 22.030 | 13,952,440 |
| 2024-03-21 | 25.250 | 25.250 | 24.500 | 24.900 | 22.481 | 18,375,381 |
| 2024-03-20 | 25.250 | 25.500 | 25.000 | 25.250 | 22.797 | 3,894,638 |
| 2024-03-19 | 25.500 | 25.750 | 24.700 | 25.250 | 22.797 | 11,554,240 |
| 2024-03-18 | 25.750 | 26.250 | 25.500 | 25.500 | 23.023 | 4,544,027 |
| 2024-03-15 | 26.000 | 26.250 | 25.500 | 25.750 | 23.248 | 7,719,519 |
| 2024-03-14 | 25.500 | 26.000 | 25.250 | 26.000 | 23.474 | 7,394,551 |
| 2024-03-13 | 25.250 | 26.250 | 25.250 | 25.500 | 23.023 | 13,391,050 |
| 2024-03-12 | 25.000 | 25.500 | 25.000 | 25.000 | 22.571 | 6,263,674 |
| 2024-03-11 | 25.250 | 25.500 | 25.000 | 25.000 | 22.571 | 3,381,366 |
| 2024-03-08 | 24.600 | 25.500 | 24.500 | 25.250 | 22.797 | 13,599,100 |
| 2024-03-07 | 24.800 | 25.000 | 24.500 | 24.500 | 22.120 | 14,623,240 |
| 2024-03-06 | 24.100 | 24.900 | 24.100 | 24.700 | 22.300 | 17,678,740 |
| 2024-03-05 | 24.000 | 24.300 | 23.800 | 24.100 | 21.759 | 12,466,670 |
| 2024-03-04 | 24.100 | 24.400 | 23.400 | 24.000 | 21.668 | 26,446,420 |
| 2024-03-01 | 24.000 | 24.300 | 23.900 | 24.000 | 21.668 | 35,491,840 |
| 2024-02-29 | 25.750 | 26.000 | 24.200 | 24.200 | 21.849 | 147,683,203 |
| 2024-02-28 | 24.400 | 26.250 | 24.300 | 25.750 | 23.248 | 15,084,650 |
| 2024-02-27 | 25.250 | 25.250 | 24.200 | 24.300 | 21.939 | 15,602,640 |
| 2024-02-23 | 26.000 | 26.250 | 25.000 | 25.250 | 22.797 | 8,740,409 |
| 2024-02-22 | 25.500 | 26.250 | 25.500 | 26.250 | 23.700 | 13,230,310 |
| 2024-02-21 | 25.000 | 25.750 | 25.000 | 25.250 | 22.797 | 6,847,154 |
| 2024-02-20 | 25.000 | 25.250 | 24.500 | 25.250 | 22.797 | 7,281,506 |
| 2024-02-19 | 25.250 | 25.500 | 25.000 | 25.000 | 22.571 | 3,061,490 |
| 2024-02-16 | 25.250 | 25.500 | 25.000 | 25.000 | 22.571 | 4,129,381 |
| 2024-02-15 | 24.500 | 25.500 | 24.400 | 25.250 | 22.797 | 10,833,020 |
| 2024-02-14 | 24.400 | 24.600 | 24.300 | 24.600 | 22.210 | 4,384,020 |
| 2024-02-13 | 24.600 | 24.800 | 24.200 | 24.500 | 22.120 | 12,991,650 |
| 2024-02-12 | 24.800 | 24.800 | 24.300 | 24.600 | 22.210 | 12,418,020 |
| 2024-02-09 | 24.900 | 25.250 | 24.700 | 24.900 | 22.481 | 2,946,724 |
| 2024-02-08 | 25.750 | 25.750 | 24.700 | 24.800 | 22.391 | 14,701,330 |
| 2024-02-07 | 24.800 | 25.750 | 24.700 | 25.750 | 23.248 | 9,759,250 |
| 2024-02-06 | 24.500 | 24.800 | 24.300 | 24.700 | 22.300 | 5,827,991 |
| 2024-02-05 | 24.100 | 24.600 | 24.000 | 24.500 | 22.120 | 9,678,624 |
| 2024-02-02 | 24.200 | 24.400 | 24.000 | 24.100 | 21.759 | 15,083,150 |
| 2024-02-01 | 23.600 | 24.700 | 23.600 | 23.900 | 21.578 | 24,369,660 |
| 2024-01-31 | 23.600 | 23.700 | 23.100 | 23.700 | 21.398 | 23,606,930 |
| 2024-01-30 | 24.200 | 25.000 | 23.600 | 23.800 | 21.488 | 49,274,480 |
| 2024-01-29 | 23.700 | 24.200 | 23.600 | 23.700 | 21.398 | 13,189,620 |
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.