Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35.000	35.500	34.500	34.750	31.241	4,172,095
2023-07-31	35.000	35.000	34.500	35.000	31.465	2,176,897
2023-07-27	34.000	35.000	34.000	35.000	31.465	1,288,597
2023-07-26	34.250	34.500	34.000	34.000	30.566	425,576
2023-07-25	34.250	34.250	33.750	34.250	30.791	2,541,365
2023-07-24	34.250	34.500	34.000	34.250	30.791	406,929
2023-07-21	34.000	34.500	34.000	34.250	30.791	2,270,290
2023-07-20	34.750	34.750	33.750	34.000	30.566	2,318,897
2023-07-19	34.250	34.750	33.750	34.750	31.241	2,625,297
2023-07-18	34.750	34.750	34.000	34.250	30.791	1,548,409
2023-07-17	34.250	35.000	34.250	34.750	31.241	2,317,313
2023-07-14	34.000	34.500	33.750	34.000	30.566	2,640,411
2023-07-13	34.000	34.000	33.500	33.750	30.342	532,731
2023-07-12	34.000	34.500	33.500	34.000	30.566	2,520,228
2023-07-11	34.250	34.250	33.750	34.000	30.566	590,641
2023-07-10	34.500	34.500	33.750	34.000	30.566	1,771,663
2023-07-07	33.750	34.750	33.750	34.500	31.016	2,755,946
2023-07-06	34.500	34.750	33.500	33.500	30.117	4,099,725
2023-07-05	35.250	35.500	34.500	34.750	31.241	2,539,645
2023-07-04	34.500	35.250	34.000	35.000	31.465	4,170,089
2023-07-03	35.000	35.000	34.000	34.500	31.016	1,511,320
2023-06-30	34.750	35.000	34.250	34.750	31.241	3,103,518
2023-06-29	34.250	34.500	33.750	34.250	30.791	2,072,456
2023-06-28	35.250	35.500	34.000	34.250	30.791	3,232,931
2023-06-27	35.000	35.500	34.750	35.250	31.690	1,425,377
2023-06-26	35.500	36.000	34.750	34.750	31.241	2,044,500
2023-06-23	35.250	35.500	35.000	35.250	31.690	933,848
2023-06-22	36.000	36.250	35.250	35.500	31.915	1,878,744
2023-06-21	36.000	36.750	35.750	36.000	32.364	1,667,539
2023-06-20	36.250	36.750	35.750	36.250	32.589	2,842,638
2023-06-19	36.750	36.750	36.250	36.250	32.589	2,046,709
2023-06-16	37.500	37.500	36.750	37.250	33.488	6,873,274
2023-06-15	37.250	37.500	36.750	37.250	33.488	2,446,205
2023-06-14	36.750	37.750	36.250	37.500	33.713	5,837,541
2023-06-13	36.250	36.750	36.000	36.500	32.814	1,915,213
2023-06-12	36.000	36.500	35.750	36.250	32.589	1,889,036
2023-06-09	36.500	36.500	35.750	36.250	32.589	1,913,625
2023-06-08	35.500	36.500	35.500	36.500	32.814	5,398,161
2023-06-07	35.750	36.250	34.750	35.500	31.915	7,875,171
2023-06-06	37.000	37.000	36.000	36.000	32.364	2,321,424
2023-06-02	36.750	37.000	36.500	37.000	33.263	1,988,301
2023-06-01	36.250	37.250	35.500	37.000	33.263	7,507,085
2023-05-31	36.000	36.750	35.500	36.250	32.589	33,662,281
2023-05-30	36.500	36.750	35.500	35.750	32.140	4,790,912
2023-05-29	37.000	37.250	36.500	36.750	33.039	3,250,589
2023-05-26	37.250	37.500	37.000	37.250	33.488	1,943,220
2023-05-25	37.500	37.750	36.750	37.500	33.713	1,754,238
2023-05-24	37.750	38.000	37.250	37.500	33.713	2,715,324
2023-05-23	37.250	38.250	37.000	38.000	34.162	2,229,117
2023-05-22	37.000	38.000	36.250	37.500	33.713	2,503,858
2023-05-19	37.000	37.500	36.750	37.000	33.263	3,739,884
2023-05-18	38.250	38.250	37.000	37.000	33.263	4,633,083
2023-05-17	38.250	38.500	37.750	38.000	34.162	3,539,780
2023-05-16	37.500	38.750	37.250	38.500	34.612	4,107,679
2023-05-15	39.250	39.250	37.750	37.750	33.938	5,078,419
2023-05-12	39.750	40.250	38.500	39.000	35.061	6,678,388
2023-05-11	39.750	40.500	39.250	40.250	36.185	6,049,092
2023-05-10	40.000	40.000	39.500	39.750	35.736	4,361,417
2023-05-09	39.000	40.000	38.750	39.750	35.736	6,000,644
2023-05-08	39.250	39.500	38.500	39.000	35.061	6,738,200

← NewerPage 14 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.