Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	38.000	38.500	37.500	38.000	33.597	11,051,930
2023-01-31	38.500	38.750	37.750	38.000	33.597	5,777,014
2023-01-30	38.750	39.000	38.250	38.750	34.260	3,086,400
2023-01-27	38.750	38.750	38.250	38.750	34.260	4,251,285
2023-01-26	38.000	39.250	37.750	38.750	34.260	24,194,211
2023-01-25	36.500	37.250	36.250	37.250	32.933	6,882,885
2023-01-24	36.500	36.500	36.000	36.250	32.049	1,316,996
2023-01-23	36.750	36.750	36.000	36.250	32.049	2,757,161
2023-01-20	36.500	36.500	36.000	36.500	32.270	2,728,171
2023-01-19	37.000	37.250	36.000	36.250	32.049	7,230,777
2023-01-18	36.000	37.000	35.500	36.750	32.491	8,264,150
2023-01-17	36.750	37.000	36.000	36.000	31.828	3,470,212
2023-01-16	36.500	36.750	36.500	36.750	32.491	1,887,889
2023-01-13	37.250	37.250	36.250	36.500	32.270	11,874,440
2023-01-12	37.000	37.500	36.500	37.000	32.712	6,996,121
2023-01-11	36.500	37.250	36.250	37.000	32.712	7,145,178
2023-01-10	37.000	37.000	36.250	36.500	32.270	5,997,537
2023-01-09	37.000	37.000	36.250	37.000	32.712	5,062,628
2023-01-06	36.250	36.750	35.750	36.500	32.270	7,093,801
2023-01-05	35.500	36.250	35.250	36.000	31.828	10,577,610
2023-01-04	35.000	35.250	34.750	35.250	31.165	3,288,394
2023-01-03	35.250	35.250	34.750	35.000	30.944	3,414,622
2022-12-30	35.250	35.500	35.000	35.250	31.165	5,123,404
2022-12-29	35.000	35.250	34.750	35.000	30.944	1,842,979
2022-12-28	35.000	35.000	34.750	34.750	30.723	4,034,005
2022-12-27	35.250	35.500	34.750	35.000	30.944	4,620,353
2022-12-26	35.250	35.250	34.750	35.000	30.944	1,971,101
2022-12-23	34.750	35.250	34.750	35.250	31.165	5,149,093
2022-12-22	34.000	35.250	33.750	35.000	30.944	16,317,570
2022-12-21	33.750	34.000	33.500	33.750	29.839	79,535,914
2022-12-20	35.000	35.000	33.500	34.000	30.060	85,058,078
2022-12-19	34.500	35.000	34.500	34.750	30.723	3,382,325
2022-12-16	34.250	34.750	34.250	34.250	30.281	6,698,003
2022-12-15	35.000	35.000	34.000	34.250	30.281	5,460,249
2022-12-14	34.250	35.000	34.000	35.000	30.944	3,431,896
2022-12-13	34.500	35.000	34.000	34.000	30.060	5,670,583
2022-12-09	34.500	35.000	34.500	34.750	30.723	2,628,303
2022-12-08	34.500	34.750	34.250	34.500	30.502	2,874,662
2022-12-07	34.500	34.750	34.000	34.500	30.502	5,001,994
2022-12-06	34.000	34.750	33.750	34.750	30.723	7,528,767
2022-12-02	34.250	34.250	33.500	33.750	29.839	4,544,184
2022-12-01	34.500	34.500	33.750	34.000	30.060	4,571,895
2022-11-30	33.750	34.500	33.750	34.250	30.281	9,127,067
2022-11-29	33.750	33.750	33.250	33.500	29.618	4,457,974
2022-11-28	33.500	33.750	33.250	33.750	29.839	2,826,287
2022-11-25	33.250	33.750	33.250	33.500	29.618	2,453,801
2022-11-24	33.750	33.750	33.250	33.500	29.618	3,391,778
2022-11-23	34.250	34.250	32.750	33.750	29.839	25,504,189
2022-11-22	34.250	34.500	34.000	34.500	30.502	4,820,180
2022-11-21	33.750	34.500	33.750	34.000	30.060	4,423,217
2022-11-18	33.750	34.000	33.500	34.000	30.060	3,696,916
2022-11-17	33.750	34.000	33.500	33.500	29.618	2,490,720
2022-11-16	33.500	34.000	33.250	34.000	30.060	9,866,843
2022-11-15	33.250	34.000	32.750	33.750	29.839	7,298,450
2022-11-14	33.000	33.500	32.500	33.250	29.397	10,926,890
2022-11-11	32.500	33.500	31.750	33.250	29.397	29,806,010
2022-11-10	33.500	33.750	31.750	32.000	28.292	24,161,240
2022-11-09	35.000	35.000	34.000	34.500	30.502	10,354,830
2022-11-08	33.500	35.000	33.250	35.000	30.944	8,278,165
2022-11-07	33.500	33.750	33.000	33.250	29.397	6,549,541

← NewerPage 16 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.