Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	38.250	39.500	38.250	39.250	35.286	6,517,059
2023-05-02	39.000	39.500	38.750	39.250	34.702	3,623,892
2023-04-28	39.500	39.750	38.500	39.000	34.481	5,234,890
2023-04-27	38.500	39.250	38.000	39.250	34.702	5,654,862
2023-04-26	38.000	38.500	37.750	38.500	34.039	1,768,247
2023-04-25	38.000	38.500	37.750	38.250	33.818	2,666,513
2023-04-24	37.750	38.250	37.750	38.250	33.818	1,299,261
2023-04-21	38.250	38.500	37.750	37.750	33.376	3,133,470
2023-04-20	38.500	38.500	38.000	38.500	34.039	2,771,201
2023-04-19	38.500	39.000	38.000	38.250	33.818	2,982,466
2023-04-18	38.750	38.750	38.250	38.500	34.039	3,294,269
2023-04-17	38.250	38.750	38.000	38.750	34.260	3,238,975
2023-04-12	38.000	38.250	37.500	38.250	33.818	4,480,794
2023-04-11	38.000	38.250	37.500	38.250	33.818	1,861,705
2023-04-10	37.750	38.000	37.500	37.500	33.154	2,004,305
2023-04-07	37.250	38.250	37.250	37.500	33.154	3,727,156
2023-04-05	37.000	37.750	37.000	37.250	32.933	2,212,595
2023-04-04	38.000	38.000	37.250	37.250	32.933	3,927,477
2023-04-03	38.000	38.250	37.750	38.250	33.818	1,875,897
2023-03-31	38.000	38.500	37.500	38.250	33.818	4,435,458
2023-03-30	38.250	38.500	38.000	38.250	33.818	3,365,367
2023-03-29	39.500	39.500	38.250	38.250	33.818	10,938,640
2023-03-28	39.250	39.500	38.250	39.500	34.923	9,286,411
2023-03-27	38.500	39.500	38.500	39.250	34.702	5,163,628
2023-03-24	39.500	39.500	38.250	38.500	34.039	3,770,970
2023-03-23	38.750	39.250	38.500	39.250	34.702	5,855,332
2023-03-22	38.250	38.750	37.750	38.750	34.260	4,820,756
2023-03-21	37.250	38.500	37.000	38.250	33.818	7,689,136
2023-03-20	37.000	37.500	36.250	36.750	32.491	5,899,089
2023-03-17	37.250	37.500	36.500	37.000	32.712	4,274,059
2023-03-16	36.250	36.750	35.750	36.750	32.491	3,554,963
2023-03-15	36.500	36.750	36.000	36.250	32.049	4,072,142
2023-03-14	38.500	38.750	35.000	35.500	31.386	11,244,210
2023-03-13	37.500	38.750	37.250	38.750	34.260	5,683,482
2023-03-10	38.000	38.250	37.000	37.500	33.154	3,159,959
2023-03-09	38.500	38.750	38.000	38.000	33.597	5,663,841
2023-03-08	37.250	38.750	36.500	38.500	34.039	7,176,963
2023-03-07	36.500	37.500	36.250	37.250	32.933	4,625,881
2023-03-03	37.000	37.250	35.500	36.500	32.270	10,237,770
2023-03-02	38.000	38.000	36.750	36.750	32.491	4,480,721
2023-03-01	38.750	38.750	37.750	37.750	33.376	1,880,862
2023-02-28	38.250	38.500	37.750	38.500	34.039	4,019,649
2023-02-27	37.750	38.250	37.250	38.000	33.597	3,295,321
2023-02-24	37.750	38.000	37.250	38.000	33.597	5,105,368
2023-02-23	38.500	38.750	37.500	38.000	33.597	7,053,582
2023-02-22	38.000	38.750	37.750	38.250	33.818	6,400,313
2023-02-21	37.500	38.000	37.000	38.000	33.597	3,520,091
2023-02-20	37.750	37.750	37.500	37.500	33.154	1,628,553
2023-02-17	37.750	38.000	37.250	37.500	33.154	5,428,555
2023-02-16	37.250	38.000	37.250	37.750	33.376	3,509,131
2023-02-15	37.500	37.750	37.000	37.250	32.933	3,819,594
2023-02-14	38.000	38.250	37.500	37.750	33.376	3,938,555
2023-02-13	38.500	38.500	37.750	37.750	33.376	2,946,866
2023-02-10	38.500	38.750	38.250	38.750	34.260	2,960,566
2023-02-09	38.750	38.750	38.000	38.750	34.260	4,628,259
2023-02-08	38.500	39.500	38.500	38.750	34.260	10,373,710
2023-02-07	38.250	38.750	37.500	38.500	34.039	4,774,943
2023-02-06	38.000	38.500	37.750	38.000	33.597	2,973,485
2023-02-03	38.500	38.500	38.000	38.500	34.039	2,533,532
2023-02-02	38.250	38.750	38.000	38.000	33.597	3,704,571

← NewerPage 15 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.