Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	27.500	28.000	27.000	27.500	24.828	2,608,532
2023-10-27	27.750	28.000	27.250	27.750	25.054	1,753,281
2023-10-26	28.000	28.250	27.500	27.750	25.054	2,468,247
2023-10-25	28.000	28.500	28.000	28.000	25.280	3,032,864
2023-10-24	27.250	27.750	27.000	27.750	25.054	2,416,763
2023-10-20	27.500	27.750	27.250	27.500	24.828	1,835,391
2023-10-19	27.500	28.250	27.500	27.500	24.828	2,832,611
2023-10-18	28.500	28.750	27.750	27.750	25.054	4,469,684
2023-10-17	28.500	29.000	28.500	28.500	25.731	2,181,836
2023-10-16	29.250	29.500	28.000	28.500	25.731	6,249,591
2023-10-12	30.000	30.250	29.250	29.500	26.634	2,716,167
2023-10-11	30.250	30.500	29.500	30.000	27.085	4,431,252
2023-10-10	30.750	30.750	29.750	30.250	27.311	1,548,900
2023-10-09	30.750	30.750	30.000	30.500	27.537	1,983,251
2023-10-06	30.500	30.750	30.250	30.750	27.763	1,655,233
2023-10-05	30.250	30.500	29.750	30.250	27.311	1,446,201
2023-10-04	29.000	30.500	28.750	30.000	27.085	3,395,297
2023-10-03	30.000	30.000	29.000	29.250	26.408	5,832,170
2023-10-02	30.750	30.750	30.000	30.000	27.085	2,440,729
2023-09-29	30.000	31.000	29.750	30.750	27.763	3,107,864
2023-09-28	30.500	31.000	29.750	29.750	26.860	4,033,283
2023-09-27	31.000	31.250	30.250	30.500	27.537	3,767,711
2023-09-26	31.250	31.750	31.000	31.000	27.988	1,601,634
2023-09-25	31.750	32.000	31.250	31.250	28.214	1,630,327
2023-09-22	32.000	32.000	31.500	31.750	28.665	1,856,013
2023-09-21	31.750	32.250	31.750	31.750	28.665	1,600,789
2023-09-20	32.250	32.500	31.750	31.750	28.665	2,104,184
2023-09-19	32.500	32.500	32.250	32.250	29.117	1,517,854
2023-09-18	32.500	32.500	32.000	32.250	29.117	3,270,638
2023-09-15	33.000	33.500	32.500	32.500	29.343	8,645,984
2023-09-14	32.250	33.000	32.250	32.750	29.568	1,534,810
2023-09-13	33.500	33.500	32.000	32.250	29.117	5,527,936
2023-09-12	33.250	33.250	33.000	33.250	30.020	2,006,448
2023-09-11	33.500	33.500	33.000	33.250	30.020	1,311,995
2023-09-08	33.750	34.000	33.250	33.250	30.020	4,229,599
2023-09-07	33.500	34.000	33.000	34.000	30.697	5,085,301
2023-09-06	33.250	33.500	32.750	33.250	30.020	2,431,850
2023-09-05	33.250	33.250	33.000	33.250	30.020	2,181,037
2023-09-04	33.750	33.750	33.250	33.250	30.020	3,146,919
2023-09-01	33.750	34.000	33.500	33.750	30.471	1,108,100
2023-08-31	33.750	34.000	33.500	33.750	30.471	6,284,395
2023-08-30	34.000	34.250	33.500	33.750	30.471	9,821,088
2023-08-29	35.000	35.250	34.000	34.250	30.923	5,848,938
2023-08-28	35.250	35.500	35.000	35.250	31.825	1,649,409
2023-08-25	35.750	35.750	35.000	35.250	31.825	3,048,424
2023-08-24	35.000	35.750	35.000	35.500	32.051	2,368,318
2023-08-23	36.000	36.000	35.000	35.250	31.690	4,088,659
2023-08-22	34.750	36.000	34.500	35.750	32.140	3,419,211
2023-08-21	35.250	35.250	34.250	34.500	31.016	2,707,029
2023-08-18	35.250	35.250	34.750	35.000	31.465	1,497,534
2023-08-17	34.750	35.500	34.500	35.000	31.465	3,663,036
2023-08-16	34.500	35.000	34.000	35.000	31.465	2,003,058
2023-08-15	34.500	35.000	34.250	35.000	31.465	2,024,893
2023-08-11	34.000	34.500	33.750	34.500	31.016	2,563,644
2023-08-10	33.750	34.000	33.500	34.000	30.566	6,217,308
2023-08-09	33.750	35.000	33.500	35.000	31.465	2,853,918
2023-08-08	33.000	34.250	33.000	34.000	30.566	3,621,930
2023-08-07	33.750	34.000	32.500	33.000	29.667	7,613,869
2023-08-04	34.500	34.750	33.750	33.750	30.342	3,789,768
2023-08-03	34.750	35.250	34.500	34.500	31.016	1,146,864

← NewerPage 13 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.