Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	33.750	33.750	33.000	33.500	29.485	2,450,824
2022-08-08	33.250	33.750	32.750	33.750	29.705	1,604,309
2022-08-05	33.000	33.250	32.750	33.250	29.265	1,154,218
2022-08-04	33.000	33.250	32.750	33.250	29.265	1,536,260
2022-08-03	32.750	33.250	32.750	33.000	29.045	1,791,639
2022-08-02	33.000	33.250	32.250	33.250	29.265	3,179,252
2022-08-01	32.750	33.000	32.250	33.000	29.045	4,412,592
2022-07-27	32.500	32.750	32.250	32.500	28.605	1,977,117
2022-07-26	32.250	32.500	31.750	32.500	28.605	2,369,633
2022-07-25	31.500	32.250	31.500	32.250	28.385	2,873,264
2022-07-22	31.250	31.500	31.000	31.250	27.505	1,687,825
2022-07-21	31.250	31.250	31.000	31.250	27.505	1,236,950
2022-07-20	31.250	31.500	31.000	31.250	27.505	2,066,790
2022-07-19	31.250	31.250	30.500	31.250	27.505	1,669,063
2022-07-18	31.000	31.500	31.000	31.250	27.505	1,956,683
2022-07-15	30.750	31.250	30.500	31.000	27.285	2,308,618
2022-07-14	32.250	32.250	30.500	30.750	27.065	9,200,993
2022-07-12	32.000	32.500	32.000	32.500	28.605	1,838,429
2022-07-11	32.000	32.250	32.000	32.000	28.165	1,633,315
2022-07-08	32.500	32.750	31.750	32.500	28.605	1,737,433
2022-07-07	31.750	32.500	31.750	32.500	28.605	2,487,349
2022-07-06	31.500	32.000	31.250	31.500	27.725	3,886,105
2022-07-05	32.250	32.500	31.250	31.500	27.725	5,037,813
2022-07-04	33.000	33.250	32.250	32.250	28.385	2,599,521
2022-07-01	32.250	32.500	32.000	32.250	28.385	3,723,172
2022-06-30	33.000	33.250	32.250	32.500	28.605	3,762,069
2022-06-29	33.250	33.500	32.750	33.000	29.045	1,613,250
2022-06-28	32.750	33.500	32.750	33.250	29.265	1,573,392
2022-06-27	33.250	33.250	32.750	32.750	28.825	2,860,475
2022-06-24	32.750	33.250	32.250	33.000	29.045	2,336,177
2022-06-23	32.750	33.000	32.250	32.500	28.605	1,773,193
2022-06-22	32.750	33.000	32.250	32.500	28.605	2,924,119
2022-06-21	33.000	33.250	32.750	33.000	29.045	3,364,545
2022-06-20	33.000	33.500	32.750	33.500	29.485	3,082,552
2022-06-17	32.750	34.000	32.000	33.000	29.045	7,914,451
2022-06-16	34.500	34.500	33.000	33.000	29.045	6,907,233
2022-06-15	34.500	34.750	34.000	34.500	30.366	2,615,707
2022-06-14	34.000	34.500	34.000	34.500	30.366	1,997,245
2022-06-13	34.250	35.000	33.750	34.250	30.146	6,025,594
2022-06-10	34.250	35.000	34.250	34.500	30.366	4,672,023
2022-06-09	34.250	34.750	34.000	34.500	30.366	4,533,397
2022-06-08	35.250	35.500	33.750	34.250	30.146	17,602,311
2022-06-07	35.750	36.000	35.750	36.000	31.686	1,448,979
2022-06-06	36.000	36.250	35.750	36.000	31.686	3,096,395
2022-06-02	36.250	36.250	35.750	35.750	31.466	2,490,656
2022-06-01	36.500	36.500	35.500	36.250	31.906	3,198,247
2022-05-31	35.750	36.500	35.500	36.250	31.906	11,106,100
2022-05-30	35.750	36.500	35.500	35.750	31.466	8,353,026
2022-05-27	35.750	36.250	35.000	35.250	31.026	5,805,437
2022-05-26	35.500	35.750	35.250	35.500	31.246	3,348,736
2022-05-25	35.750	36.000	35.000	35.500	31.246	3,851,554
2022-05-24	36.500	36.500	35.500	35.500	31.246	4,842,623
2022-05-23	36.250	36.750	36.000	36.500	32.126	2,748,282
2022-05-20	36.750	36.750	36.000	36.250	31.906	8,578,200
2022-05-19	35.750	36.750	35.500	36.750	32.346	9,214,300
2022-05-18	37.000	37.500	36.000	37.500	33.006	6,615,900
2022-05-17	36.000	37.000	35.750	37.000	32.566	12,322,100
2022-05-13	35.750	36.250	35.250	35.750	31.466	8,295,600
2022-05-12	36.250	36.250	35.000	35.500	31.246	6,180,800
2022-05-11	36.000	36.500	35.500	36.000	31.686	6,025,400

← NewerPage 18 of 21 · 1,217 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.