Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	32.250	32.250	31.750	32.000	27.743	2,853,200
2022-02-03	31.500	32.500	31.500	32.250	27.959	11,754,200
2022-02-02	31.750	31.750	31.250	31.500	27.309	2,780,800
2022-02-01	31.750	32.000	31.250	31.500	27.309	3,524,900
2022-01-31	32.000	32.000	31.250	31.750	27.526	3,598,500
2022-01-28	30.750	32.000	30.500	31.500	27.309	11,668,700
2022-01-27	30.750	31.000	30.250	30.750	26.659	3,223,700
2022-01-26	30.750	31.500	30.500	30.750	26.659	3,350,500
2022-01-25	30.750	31.250	30.500	31.000	26.876	5,430,000
2022-01-24	31.250	31.250	30.750	30.750	26.659	6,847,700
2022-01-21	30.750	31.250	30.500	31.000	26.876	4,919,800
2022-01-20	30.000	31.000	30.000	30.750	26.659	5,695,100
2022-01-19	30.250	30.250	29.750	30.000	26.009	5,195,100
2022-01-18	30.750	30.750	30.250	30.250	26.225	3,477,800
2022-01-17	30.750	31.000	30.500	30.750	26.659	3,707,800
2022-01-14	30.750	31.000	30.500	30.750	26.659	3,656,000
2022-01-13	31.000	31.000	30.500	30.750	26.659	4,003,000
2022-01-12	31.000	31.250	30.750	30.750	26.659	5,669,900
2022-01-11	30.750	31.000	30.500	30.750	26.659	2,922,300
2022-01-10	30.750	31.000	30.250	30.750	26.659	5,721,400
2022-01-07	31.000	31.000	30.500	30.750	26.659	5,209,200
2022-01-06	31.000	31.500	30.750	30.750	26.659	11,055,800
2022-01-05	31.250	31.750	31.000	31.250	27.092	8,849,600
2022-01-04	31.250	31.500	30.750	31.250	27.092	19,813,900
2021-12-30	30.500	31.000	30.000	31.000	26.876	34,008,199
2021-12-29	30.250	31.000	30.250	30.750	26.659	12,309,200
2021-12-28	29.750	30.750	29.500	30.250	26.225	18,222,400
2021-12-27	30.000	30.000	29.250	29.500	25.575	15,159,000
2021-12-24	30.500	30.500	29.500	30.000	26.009	11,012,300
2021-12-23	30.500	30.500	30.000	30.500	26.442	7,072,300
2021-12-22	30.500	30.750	30.000	30.250	26.225	12,051,300
2021-12-21	30.750	31.000	29.750	30.500	26.442	22,980,801
2021-12-20	32.500	32.750	30.500	31.000	26.876	30,771,100
2021-12-17	33.000	33.250	32.750	33.000	28.610	9,210,200
2021-12-16	32.750	33.250	32.750	33.250	28.826	4,875,300
2021-12-15	32.750	33.000	32.750	32.750	28.393	5,012,500
2021-12-14	33.000	33.250	32.500	33.000	28.610	6,677,700
2021-12-13	33.250	33.750	33.000	33.250	28.826	8,316,400
2021-12-09	33.250	33.750	33.250	33.500	29.043	6,686,700
2021-12-08	33.750	34.000	33.250	33.500	29.043	6,483,500
2021-12-07	33.250	33.750	33.000	33.250	28.826	4,533,200
2021-12-03	32.750	33.250	32.500	33.000	28.610	5,022,100
2021-12-02	33.000	33.250	32.250	32.500	28.176	7,312,500
2021-12-01	33.000	33.250	32.250	33.000	28.610	9,615,200
2021-11-30	34.000	34.250	33.000	33.000	28.610	12,713,800
2021-11-29	34.250	35.000	33.750	34.250	29.693	6,608,200
2021-11-26	36.000	36.000	34.250	34.250	29.693	16,618,500
2021-11-25	36.000	36.500	36.000	36.000	31.210	5,741,000
2021-11-24	36.000	36.250	36.000	36.000	31.210	7,635,500
2021-11-23	36.000	36.250	35.750	36.000	31.210	5,269,800
2021-11-22	36.250	36.750	35.750	36.000	31.210	17,456,699
2021-11-19	36.000	36.250	35.500	36.250	31.427	11,699,900
2021-11-18	34.750	36.500	34.750	35.750	30.994	18,044,400
2021-11-17	35.250	35.500	34.250	34.750	30.127	15,534,100
2021-11-16	35.250	35.750	35.000	35.500	30.777	7,702,200
2021-11-15	34.750	35.500	34.500	35.000	30.344	8,128,700
2021-11-12	34.500	34.750	34.500	34.750	30.127	5,192,600
2021-11-11	33.750	34.750	33.750	34.750	30.127	8,104,600
2021-11-10	34.250	34.500	33.750	34.000	29.477	5,095,500
2021-11-09	34.500	34.750	34.250	34.750	30.127	6,368,600

← NewerPage 20 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.