Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	35.000	36.000	34.750	36.000	31.686	7,637,400
2022-05-09	34.750	35.500	34.500	35.250	31.026	4,970,400
2022-05-06	34.000	34.750	33.750	34.500	30.366	5,405,400
2022-05-05	34.250	35.000	34.000	34.000	29.925	6,692,500
2022-05-03	34.250	34.500	33.750	34.000	29.925	1,481,900
2022-04-29	34.250	34.750	34.000	34.250	30.146	2,197,200
2022-04-28	33.500	34.250	33.500	34.250	30.146	3,456,900
2022-04-27	34.250	34.750	34.000	34.000	29.477	5,177,100
2022-04-26	34.750	35.000	34.250	34.500	29.910	4,304,200
2022-04-25	34.500	34.750	34.000	34.500	29.910	4,186,800
2022-04-22	34.500	35.000	34.250	34.750	30.127	4,945,400
2022-04-21	35.250	35.500	34.250	34.750	30.127	7,037,000
2022-04-20	35.500	35.750	35.250	35.250	30.560	2,412,200
2022-04-19	35.750	35.750	35.250	35.500	30.777	2,798,600
2022-04-18	35.750	36.000	35.500	35.500	30.777	2,049,600
2022-04-12	35.750	35.750	35.250	35.500	30.777	4,472,100
2022-04-11	36.000	36.000	35.500	35.750	30.994	3,351,800
2022-04-08	35.500	36.250	35.500	36.000	31.210	6,309,200
2022-04-07	35.750	36.000	35.250	35.250	30.560	8,063,800
2022-04-05	36.000	36.250	35.750	35.750	30.994	1,959,800
2022-04-04	35.750	36.250	35.500	36.000	31.210	4,182,200
2022-04-01	35.750	36.000	35.500	36.000	31.210	1,203,500
2022-03-31	36.000	36.250	35.750	36.000	31.210	5,768,900
2022-03-30	35.250	36.250	35.250	35.750	30.994	3,462,200
2022-03-29	36.500	36.500	34.500	35.500	30.777	10,938,000
2022-03-28	35.000	36.750	35.000	36.500	31.644	10,154,000
2022-03-25	35.250	35.500	35.000	35.000	30.344	2,137,700
2022-03-24	35.000	35.500	34.750	35.250	30.560	2,894,453
2022-03-23	36.000	36.000	35.000	35.000	30.344	4,489,533
2022-03-22	35.500	36.000	35.500	36.000	31.210	3,204,200
2022-03-21	35.750	36.750	35.500	35.500	30.777	7,479,900
2022-03-18	36.000	36.500	35.500	35.500	30.777	8,939,800
2022-03-17	36.000	36.250	35.750	36.000	31.210	5,840,800
2022-03-16	34.750	36.000	34.500	35.750	30.994	7,384,500
2022-03-15	34.750	35.250	34.500	34.500	29.910	3,400,300
2022-03-14	35.000	35.000	34.500	34.750	30.127	2,134,800
2022-03-11	34.500	35.250	34.500	34.750	30.127	3,905,100
2022-03-10	35.000	35.500	34.250	34.750	30.127	6,513,800
2022-03-09	34.500	35.000	34.500	35.000	30.344	3,065,300
2022-03-08	34.750	35.500	33.250	34.500	29.910	15,915,100
2022-03-07	34.500	35.250	34.250	34.500	29.910	9,565,600
2022-03-04	35.750	36.000	35.250	35.250	30.560	5,748,500
2022-03-03	36.000	36.500	35.750	36.250	31.427	7,716,400
2022-03-02	34.750	36.000	34.750	35.500	30.777	23,772,000
2022-03-01	34.000	34.750	33.750	34.500	29.910	6,373,100
2022-02-28	34.000	34.250	33.500	33.500	29.043	7,935,200
2022-02-25	33.750	34.500	33.250	34.500	29.910	9,115,800
2022-02-24	33.750	35.000	33.250	33.750	29.260	22,447,600
2022-02-23	33.250	33.250	32.750	33.000	28.610	2,286,400
2022-02-22	33.250	33.250	32.000	33.000	28.610	10,522,700
2022-02-21	33.250	33.750	32.750	33.500	29.043	8,311,200
2022-02-18	32.750	33.250	32.500	32.750	28.393	5,367,700
2022-02-17	32.500	33.000	32.500	32.750	28.393	3,727,100
2022-02-15	32.500	32.750	32.250	32.500	28.176	2,839,100
2022-02-14	32.250	32.750	32.250	32.500	28.176	2,975,900
2022-02-11	32.750	32.750	32.250	32.250	27.959	5,382,500
2022-02-10	32.750	32.750	32.250	32.750	28.393	4,704,000
2022-02-09	32.250	32.750	32.000	32.500	28.176	6,000,600
2022-02-08	32.500	32.750	32.000	32.250	27.959	4,557,500
2022-02-07	32.000	32.750	31.750	32.250	27.959	6,345,100

← NewerPage 19 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.