Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.800	15.100	14.700	15.000	14.842	8,653,703
2026-07-17	15.000	15.000	14.800	14.800	14.644	6,348,189
2026-07-16	14.900	15.200	14.800	15.100	14.941	13,980,480
2026-07-15	14.900	15.000	14.800	14.900	14.743	9,406,895
2026-07-14	14.700	14.900	14.500	14.700	14.545	8,735,547
2026-07-13	14.700	15.000	14.600	14.800	14.644	7,806,791
2026-07-10	14.600	14.900	14.600	14.700	14.545	3,612,140
2026-07-09	14.600	14.800	14.500	14.600	14.446	5,031,092
2026-07-08	14.700	14.900	14.500	14.500	14.347	10,158,348
2026-07-07	15.000	15.000	14.600	14.800	14.644	5,722,820
2026-07-06	15.000	15.100	14.900	15.100	14.941	7,912,837
2026-07-03	15.000	15.200	15.000	15.000	14.842	10,156,895
2026-07-02	14.800	15.100	14.600	14.900	14.743	11,877,999
2026-07-01	14.800	14.900	14.600	14.700	14.545	7,435,062
2026-06-30	14.600	14.900	14.600	14.700	14.545	7,484,336
2026-06-29	14.400	14.900	14.400	14.700	14.545	16,771,758
2026-06-26	14.100	14.400	14.100	14.300	14.149	7,653,937
2026-06-25	14.200	14.300	14.100	14.100	13.951	6,264,923
2026-06-24	14.000	14.200	13.900	14.100	13.951	4,457,560
2026-06-23	14.100	14.200	13.900	14.000	13.852	4,978,337
2026-06-22	14.300	14.300	14.100	14.100	13.951	3,772,697
2026-06-19	14.500	14.500	14.300	14.300	14.149	6,521,041
2026-06-18	14.500	14.500	14.300	14.500	14.347	3,307,358
2026-06-17	14.400	14.700	14.300	14.500	14.347	16,988,311
2026-06-16	14.200	14.400	14.100	14.400	14.248	6,354,267
2026-06-15	14.200	14.200	14.100	14.200	14.050	1,836,133
2026-06-12	14.100	14.100	13.900	14.100	13.951	1,197,584
2026-06-11	13.900	14.100	13.900	13.900	13.753	1,667,206
2026-06-10	13.900	14.000	13.800	13.900	13.753	1,786,160
2026-06-09	14.000	14.100	13.900	13.900	13.753	1,976,088
2026-06-08	14.100	14.200	14.000	14.000	13.852	2,088,174
2026-06-05	14.100	14.300	14.100	14.200	14.050	1,536,116
2026-06-04	14.200	14.300	14.100	14.200	14.050	1,646,202
2026-06-02	14.200	14.500	14.100	14.300	14.149	6,421,805
2026-05-29	14.200	14.400	14.100	14.200	14.050	4,100,435
2026-05-28	14.200	14.300	14.100	14.200	14.050	5,193,215
2026-05-27	14.300	14.300	14.200	14.200	14.050	1,804,708
2026-05-26	14.300	14.400	14.200	14.300	14.149	2,605,815
2026-05-25	14.600	14.600	14.200	14.400	14.248	5,306,084
2026-05-22	14.400	14.500	14.200	14.300	14.149	3,297,206
2026-05-21	14.200	14.500	14.100	14.400	14.248	6,464,635
2026-05-20	14.100	14.300	14.000	14.100	13.951	3,676,605
2026-05-19	13.900	14.300	13.900	14.200	14.050	5,264,516
2026-05-18	14.000	14.100	13.800	13.900	13.753	2,560,698
2026-05-15	14.300	14.300	14.000	14.100	13.951	3,957,548
2026-05-14	14.200	14.300	14.000	14.300	14.149	7,779,860
2026-05-13	14.300	14.400	14.100	14.100	13.951	1,999,963
2026-05-12	14.200	14.300	14.100	14.200	14.050	1,317,141
2026-05-11	14.300	14.400	14.100	14.200	14.050	1,711,520
2026-05-08	14.300	14.400	14.100	14.200	14.050	3,710,691
2026-05-07	14.600	14.600	14.200	14.300	14.149	9,126,591
2026-05-06	14.100	14.600	14.000	14.500	14.347	7,414,997
2026-05-05	14.200	14.200	13.800	13.900	13.753	2,117,112
2026-04-30	14.000	14.100	13.900	14.100	13.951	3,954,548
2026-04-29	13.900	14.300	13.700	14.200	14.050	5,503,265
2026-04-28	14.500	14.500	14.200	14.300	13.793	4,881,089
2026-04-27	14.700	14.800	14.500	14.500	13.986	1,705,870
2026-04-24	14.800	14.800	14.500	14.700	14.179	3,543,549
2026-04-23	14.900	15.000	14.600	14.800	14.275	3,632,011
2026-04-22	14.800	15.000	14.800	15.000	14.468	2,000,113

← NewerPage 2 of 3 · 122 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.