Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.100	24.100	23.400	23.400	21.127	14,612,220
2024-01-25	24.400	24.700	24.100	24.300	21.939	5,982,825
2024-01-24	24.300	24.700	23.900	24.700	22.300	7,311,224
2024-01-23	25.000	25.250	24.200	24.400	22.030	6,767,289
2024-01-22	25.250	25.500	24.900	25.000	22.571	4,143,120
2024-01-19	26.000	26.500	25.500	25.500	23.023	4,418,049
2024-01-18	26.000	26.500	25.500	26.000	23.474	6,488,791
2024-01-17	26.500	26.750	25.750	26.250	23.700	3,732,558
2024-01-16	26.500	27.000	26.250	26.500	23.926	3,665,152
2024-01-15	27.250	27.500	26.750	26.750	24.151	3,831,382
2024-01-12	26.500	27.250	26.500	26.750	24.151	5,783,763
2024-01-11	26.500	26.500	26.000	26.250	23.700	1,559,209
2024-01-10	26.250	26.750	26.250	26.250	23.700	1,597,843
2024-01-09	27.000	27.250	26.250	26.250	23.700	4,871,643
2024-01-08	27.250	27.500	26.750	26.750	24.151	5,802,341
2024-01-05	27.250	28.000	27.000	28.000	25.280	10,269,940
2024-01-04	26.500	27.500	26.000	27.500	24.828	8,423,386
2024-01-03	26.000	27.000	25.750	26.500	23.926	11,575,810
2024-01-02	25.000	25.750	25.000	25.750	23.248	4,250,570
2023-12-28	25.250	25.500	24.700	25.000	22.571	8,399,156
2023-12-27	25.500	25.750	25.250	25.250	22.797	2,500,029
2023-12-26	25.500	25.500	25.250	25.250	22.797	2,597,925
2023-12-25	25.750	26.000	25.250	25.250	22.797	1,605,355
2023-12-22	25.750	26.000	25.000	25.750	23.248	14,548,400
2023-12-21	25.250	26.000	25.000	25.750	23.248	11,375,660
2023-12-20	25.250	26.000	24.900	25.500	23.023	9,787,927
2023-12-19	25.000	25.250	24.600	25.000	22.571	10,844,320
2023-12-18	26.000	26.000	25.000	25.500	23.023	8,090,773
2023-12-15	25.250	26.250	25.000	26.250	23.700	9,193,391
2023-12-14	25.000	25.250	24.900	25.000	22.571	4,830,666
2023-12-13	24.700	24.700	24.200	24.400	22.030	3,484,430
2023-12-12	26.250	26.250	24.600	24.700	22.300	7,079,114
2023-12-08	26.250	27.000	26.000	26.000	23.474	3,900,897
2023-12-07	26.250	26.500	26.000	26.250	23.700	2,057,189
2023-12-06	26.000	26.750	25.750	26.500	23.926	3,658,781
2023-12-04	25.750	26.000	25.500	25.750	23.248	3,361,482
2023-12-01	26.000	26.500	25.500	25.750	23.248	2,816,164
2023-11-30	25.250	26.250	25.000	26.250	23.700	9,799,638
2023-11-29	26.250	26.250	25.250	25.500	23.023	5,205,455
2023-11-28	26.250	26.500	25.750	26.250	23.700	3,559,961
2023-11-27	27.000	27.000	26.250	26.250	23.700	6,547,671
2023-11-24	27.000	27.250	26.750	27.000	24.377	3,830,210
2023-11-23	27.250	27.500	26.500	27.000	24.377	11,039,430
2023-11-22	28.000	28.000	27.250	27.500	24.828	2,604,082
2023-11-21	27.250	28.250	27.250	28.000	25.280	2,264,958
2023-11-20	27.750	27.750	27.250	27.250	24.603	2,125,311
2023-11-17	28.000	28.500	27.500	27.750	25.054	3,504,129
2023-11-16	28.000	28.500	27.500	28.000	25.280	2,055,372
2023-11-15	27.750	28.500	27.500	28.250	25.506	4,688,495
2023-11-14	28.000	28.000	26.750	27.500	24.828	3,535,679
2023-11-13	27.500	28.000	27.000	28.000	25.280	3,763,653
2023-11-10	26.500	28.500	26.500	27.750	25.054	7,647,446
2023-11-09	28.000	28.250	26.000	27.000	24.377	16,158,940
2023-11-08	28.750	30.000	28.750	29.750	26.860	1,617,631
2023-11-07	29.500	29.500	28.750	28.750	25.957	4,776,356
2023-11-06	30.000	30.250	29.500	29.500	26.634	6,277,278
2023-11-03	29.000	30.000	28.750	30.000	27.085	2,917,979
2023-11-02	28.500	29.000	28.250	29.000	26.183	2,270,290
2023-11-01	28.250	28.500	28.000	28.250	25.506	1,865,046
2023-10-31	27.500	28.250	27.500	28.250	25.506	3,176,367

← NewerPage 12 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.