Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.200	14.700	14.100	14.500	13.986	9,987,639
2026-01-19	13.800	14.300	13.800	14.200	13.696	6,658,499
2026-01-16	13.800	14.100	13.600	13.800	13.311	6,017,925
2026-01-15	13.200	14.000	13.200	13.900	13.407	8,510,759
2026-01-14	13.100	13.500	13.100	13.300	12.828	4,695,460
2026-01-13	13.600	13.700	13.100	13.300	12.828	3,630,109
2026-01-12	14.100	14.100	13.500	13.500	13.021	5,121,742
2026-01-09	14.200	14.300	14.100	14.100	13.600	1,823,106
2026-01-08	14.300	14.300	14.100	14.200	13.696	6,348,625
2026-01-07	14.400	14.700	14.300	14.400	13.889	6,824,181
2026-01-06	14.100	14.400	14.000	14.300	13.793	4,292,925
2026-01-05	14.400	14.500	14.000	14.100	13.600	8,939,733
2025-12-30	14.300	14.500	14.200	14.400	13.889	4,342,105
2025-12-29	14.600	14.600	14.200	14.300	13.793	3,934,348
2025-12-26	14.700	14.700	14.500	14.600	14.082	1,941,555
2025-12-25	14.900	14.900	14.600	14.700	14.179	2,908,608
2025-12-24	14.700	14.900	14.700	14.800	14.275	2,482,544
2025-12-23	14.700	15.000	14.600	14.700	14.179	5,155,287
2025-12-22	14.500	14.800	14.400	14.700	14.179	5,282,562
2025-12-19	14.400	14.500	14.200	14.400	13.889	4,193,747
2025-12-18	14.700	14.800	14.100	14.300	13.793	12,980,230
2025-12-17	15.500	15.700	14.600	14.600	14.082	18,199,980
2025-12-16	16.000	16.000	15.500	15.600	15.047	5,241,672
2025-12-15	15.500	15.900	15.400	15.800	15.240	3,353,777
2025-12-12	15.300	15.600	15.300	15.400	14.854	3,450,718
2025-12-11	15.300	15.300	15.000	15.200	14.661	1,259,254
2025-12-09	15.100	15.400	15.100	15.100	14.564	1,460,021
2025-12-08	15.300	15.400	15.100	15.200	14.661	3,256,705
2025-12-04	15.700	15.700	15.300	15.400	14.854	2,349,404
2025-12-03	15.800	15.800	15.600	15.700	15.143	1,110,941
2025-12-02	15.600	15.800	15.500	15.800	15.240	2,700,049
2025-12-01	15.300	15.800	15.300	15.700	15.143	6,591,103
2025-11-28	15.500	15.700	15.200	15.200	14.661	5,206,174
2025-11-27	15.300	15.400	15.100	15.400	14.854	3,385,195
2025-11-26	15.800	15.900	15.200	15.300	14.757	4,452,172
2025-11-25	16.000	16.100	15.400	15.600	15.047	6,103,483
2025-11-24	15.900	16.100	15.700	15.900	15.336	1,948,914
2025-11-21	16.100	16.200	15.600	15.800	15.240	5,155,841
2025-11-20	16.400	16.700	16.200	16.300	15.722	2,403,589
2025-11-19	16.700	16.700	16.100	16.200	15.625	3,364,968
2025-11-18	17.000	17.100	16.400	16.600	16.011	6,918,331
2025-11-17	17.000	17.300	16.900	17.200	16.590	2,824,241
2025-11-14	17.200	17.300	16.900	16.900	16.301	2,140,845
2025-11-13	17.400	17.400	17.100	17.300	16.686	1,997,166
2025-11-12	17.700	17.800	17.300	17.500	16.879	2,556,580
2025-11-11	18.400	18.400	17.700	17.800	17.169	9,240,771
2025-11-10	18.300	19.000	18.300	18.800	18.133	4,689,286
2025-11-07	18.000	18.400	17.900	18.200	17.555	2,196,720
2025-11-06	17.800	18.100	17.700	18.000	17.362	1,207,195
2025-11-05	17.800	17.900	17.500	17.700	17.072	1,955,343
2025-11-04	17.900	18.100	17.800	17.900	17.265	3,452,403
2025-11-03	18.300	18.400	17.900	17.900	17.265	2,409,457
2025-10-31	18.400	18.400	18.200	18.300	17.651	858,894
2025-10-30	18.300	18.700	18.200	18.400	17.747	4,676,061
2025-10-29	18.800	18.900	18.400	18.500	17.844	2,782,467
2025-10-28	19.400	19.500	18.900	18.900	18.230	2,315,491
2025-10-27	19.600	19.700	19.400	19.400	18.712	2,187,836
2025-10-24	19.800	19.800	19.300	19.300	18.616	6,749,683
2025-10-22	19.700	20.100	19.600	19.700	19.001	3,752,886
2025-10-21	19.900	19.900	19.600	19.700	19.001	2,741,799

← NewerPage 4 of 21 · 1,215 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.