Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.900	15.000	14.800	14.900	14.372	2,104,081
2026-04-20	15.000	15.000	14.800	15.000	14.468	4,768,856
2026-04-17	15.000	15.200	14.800	15.000	14.468	4,014,340
2026-04-16	15.000	15.400	14.900	15.200	14.661	4,839,679
2026-04-10	15.200	15.200	15.000	15.100	14.564	2,881,205
2026-04-09	15.200	15.300	15.000	15.100	14.564	4,842,421
2026-04-08	15.200	15.300	15.000	15.200	14.661	5,815,087
2026-04-07	14.800	14.900	14.700	14.900	14.372	3,451,339
2026-04-03	14.900	15.000	14.700	14.700	14.179	4,360,509
2026-04-02	14.900	15.100	14.800	14.900	14.372	4,550,918
2026-04-01	15.500	15.500	14.900	15.100	14.564	9,514,365
2026-03-31	14.400	15.200	14.300	15.200	14.661	14,989,340
2026-03-30	13.800	14.500	13.800	14.300	13.793	10,752,180
2026-03-27	13.900	14.100	13.800	14.000	13.503	6,704,503
2026-03-26	13.500	13.700	13.400	13.700	13.214	5,410,366
2026-03-25	13.700	14.000	13.600	13.900	13.407	8,487,816
2026-03-24	13.500	13.600	13.300	13.600	13.118	6,596,431
2026-03-23	13.500	13.600	13.300	13.300	12.828	8,624,264
2026-03-20	14.100	14.200	13.700	14.000	13.503	11,872,160
2026-03-19	14.000	14.100	13.700	13.900	13.407	12,172,500
2026-03-18	14.200	14.400	14.100	14.200	13.696	5,965,194
2026-03-17	14.200	14.400	14.000	14.200	13.696	8,145,288
2026-03-16	14.100	14.200	13.900	13.900	13.407	8,683,609
2026-03-13	14.000	14.100	13.700	14.100	13.600	10,515,630
2026-03-12	13.400	14.200	13.400	14.100	13.600	12,209,910
2026-03-11	13.700	14.000	13.600	13.600	13.118	8,706,291
2026-03-10	13.800	13.900	13.500	13.700	13.214	7,136,510
2026-03-09	13.000	13.700	12.800	13.600	13.118	8,976,340
2026-03-06	13.700	13.900	13.700	13.800	13.311	6,747,146
2026-03-05	14.100	14.200	13.400	13.900	13.407	18,561,930
2026-03-04	14.200	14.400	13.300	13.800	13.311	24,593,051
2026-03-02	15.500	15.700	14.900	15.000	14.468	13,913,010
2026-02-27	16.200	16.200	15.900	16.000	15.433	8,992,260
2026-02-26	15.900	16.300	15.800	16.200	15.625	12,902,930
2026-02-25	16.000	16.000	15.800	15.900	15.336	11,717,500
2026-02-24	15.900	16.000	15.500	15.900	15.336	9,687,663
2026-02-23	16.400	16.500	15.600	15.900	15.336	18,406,561
2026-02-20	16.900	17.000	16.300	16.400	15.818	14,012,070
2026-02-19	16.700	17.100	16.700	17.000	16.397	16,390,850
2026-02-18	16.600	16.900	16.500	16.700	16.108	17,303,561
2026-02-17	16.200	16.600	15.800	16.500	15.915	19,046,420
2026-02-16	16.100	16.300	15.800	16.100	15.529	13,756,540
2026-02-13	16.100	16.200	15.700	15.900	15.336	11,305,400
2026-02-12	15.900	16.400	15.800	16.200	15.625	14,513,780
2026-02-11	15.700	16.100	15.500	15.900	15.336	22,152,381
2026-02-10	15.600	15.900	15.500	15.700	15.143	14,771,910
2026-02-09	15.600	15.900	15.300	15.500	14.950	30,717,670
2026-02-06	15.000	15.400	14.900	15.000	14.468	18,651,109
2026-02-05	14.700	15.200	14.600	15.000	14.468	21,225,650
2026-02-04	14.600	14.700	14.400	14.600	14.082	9,227,311
2026-02-03	14.400	14.800	14.400	14.500	13.986	18,315,570
2026-02-02	14.500	14.500	14.200	14.300	13.793	4,853,322
2026-01-30	14.400	14.700	14.300	14.500	13.986	12,388,940
2026-01-29	14.300	14.600	14.200	14.500	13.986	9,175,472
2026-01-28	14.600	14.600	14.100	14.300	13.793	6,504,050
2026-01-27	14.000	14.500	13.900	14.500	13.986	9,616,951
2026-01-26	14.100	14.400	13.800	14.000	13.503	6,077,211
2026-01-23	14.400	14.400	14.100	14.200	13.696	4,520,809
2026-01-22	14.500	14.500	14.100	14.300	13.793	4,969,241
2026-01-21	14.600	14.600	14.400	14.500	13.986	7,730,358

← NewerPage 3 of 21 · 1,212 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.