Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.250	34.000	33.000	33.250	29.397	5,565,520
2022-11-03	33.500	33.500	33.000	33.500	29.618	1,903,130
2022-11-02	33.500	33.750	33.250	33.500	29.618	1,238,777
2022-11-01	34.500	34.500	33.250	33.500	29.618	5,551,980
2022-10-31	34.250	34.500	34.000	34.250	30.281	4,933,474
2022-10-28	34.000	34.000	33.250	33.750	29.839	1,533,454
2022-10-27	33.250	34.000	33.250	33.750	29.839	1,385,998
2022-10-26	34.000	34.000	33.250	33.250	29.397	1,748,510
2022-10-25	33.500	34.000	33.250	34.000	30.060	2,428,754
2022-10-21	33.250	33.500	33.000	33.250	29.397	1,873,078
2022-10-20	32.500	33.250	32.250	33.250	29.397	3,673,481
2022-10-19	32.250	32.500	31.750	32.500	28.734	1,802,568
2022-10-18	31.500	32.250	31.250	32.250	28.513	2,234,098
2022-10-17	31.000	31.500	30.750	31.250	27.629	2,158,862
2022-10-12	31.500	31.750	31.000	31.250	27.629	2,725,716
2022-10-11	31.750	31.750	31.500	31.500	27.850	1,489,032
2022-10-10	32.000	32.000	31.250	31.750	28.071	2,600,673
2022-10-07	32.000	32.250	31.750	32.000	28.292	800,355
2022-10-06	32.500	32.500	32.000	32.000	28.292	1,618,631
2022-10-05	32.500	33.000	32.000	32.000	28.292	4,334,757
2022-10-04	32.000	32.500	31.750	32.500	28.734	3,031,306
2022-10-03	32.500	32.500	30.750	31.500	27.850	12,581,180
2022-09-30	33.000	33.500	32.500	32.750	28.955	5,039,073
2022-09-29	33.500	34.000	33.000	33.000	29.176	3,308,079
2022-09-28	33.250	33.500	33.000	33.000	29.176	4,078,085
2022-09-27	33.500	34.250	33.500	33.500	29.618	5,368,848
2022-09-26	33.250	34.000	33.000	33.250	29.397	4,015,630
2022-09-23	33.000	33.750	33.000	33.250	29.397	3,145,928
2022-09-22	32.750	33.250	32.500	33.250	29.397	1,676,191
2022-09-21	32.750	33.000	32.500	33.000	29.176	2,551,507
2022-09-20	33.000	33.250	32.750	32.750	28.955	3,620,941
2022-09-19	33.750	34.000	32.750	32.750	28.955	5,154,466
2022-09-16	34.000	34.000	33.250	34.000	30.060	4,113,726
2022-09-15	34.250	34.500	34.000	34.000	30.060	668,782
2022-09-14	33.750	35.000	33.750	34.250	30.281	5,317,631
2022-09-13	34.500	34.750	34.250	34.500	30.502	2,851,079
2022-09-12	34.500	34.750	34.250	34.500	30.502	3,477,695
2022-09-09	34.750	34.750	34.250	34.250	30.281	3,360,043
2022-09-08	35.250	35.250	34.250	34.500	30.502	4,517,420
2022-09-07	35.000	36.000	35.000	35.000	30.944	12,058,290
2022-09-06	33.500	34.250	33.250	34.250	30.281	2,626,150
2022-09-05	33.750	33.750	33.500	33.500	29.618	746,543
2022-09-02	33.250	33.500	33.250	33.500	29.618	844,348
2022-09-01	33.500	33.750	33.000	33.250	29.397	1,451,411
2022-08-31	33.500	33.750	33.250	33.500	29.618	2,152,386
2022-08-30	33.500	33.750	33.000	33.500	29.618	2,672,401
2022-08-29	33.250	33.750	33.000	33.500	29.618	1,067,239
2022-08-26	33.500	33.750	33.500	33.750	29.839	1,302,248
2022-08-25	34.000	34.000	33.500	33.750	29.839	734,100
2022-08-24	33.500	33.750	33.000	33.750	29.839	1,272,408
2022-08-23	33.000	34.000	33.000	33.500	29.485	2,766,305
2022-08-22	33.500	34.000	33.500	33.750	29.705	792,371
2022-08-19	34.500	34.500	33.500	33.750	29.705	2,053,113
2022-08-18	34.250	34.500	34.000	34.500	30.366	731,752
2022-08-17	34.250	34.500	33.750	34.250	30.146	2,859,934
2022-08-16	34.250	34.250	33.750	34.000	29.925	1,420,329
2022-08-15	34.000	34.500	33.750	34.250	30.146	1,894,783
2022-08-11	33.500	34.000	33.250	34.000	29.925	6,402,827
2022-08-10	33.250	33.500	33.000	33.250	29.265	998,619
2022-08-09	33.750	33.750	33.000	33.500	29.485	2,450,824

← NewerPage 17 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.