Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.900	19.900	19.600	19.700	19.001	3,793,796
2025-10-17	19.700	19.700	19.300	19.600	18.905	3,129,171
2025-10-16	20.000	20.200	19.700	19.700	19.001	2,676,188
2025-10-15	19.500	20.400	19.200	20.400	19.677	9,648,907
2025-10-14	19.900	19.900	19.000	19.200	18.519	8,235,295
2025-10-10	20.300	20.300	19.700	19.900	19.194	4,324,370
2025-10-09	20.400	20.400	20.100	20.200	19.484	2,752,820
2025-10-08	20.100	20.500	20.100	20.200	19.484	3,895,946
2025-10-07	20.000	20.400	19.900	20.100	19.387	5,331,782
2025-10-06	20.200	20.200	19.700	19.700	19.001	4,177,424
2025-10-03	20.100	20.200	20.000	20.100	19.387	2,212,226
2025-10-02	20.100	20.400	20.000	20.200	19.484	3,165,605
2025-10-01	20.300	20.400	19.900	19.900	19.194	3,262,773
2025-09-30	20.200	20.500	19.900	20.500	19.773	6,975,529
2025-09-29	20.300	20.500	20.100	20.200	19.484	4,660,445
2025-09-26	20.300	20.300	19.800	20.300	19.580	5,246,726
2025-09-25	19.900	20.200	19.900	20.200	19.484	4,087,470
2025-09-24	19.500	20.100	19.500	19.900	19.194	5,534,627
2025-09-23	19.700	19.900	19.500	19.500	18.808	3,305,261
2025-09-22	20.000	20.000	19.700	19.700	19.001	2,871,556
2025-09-19	20.100	20.300	19.800	20.000	19.291	7,730,181
2025-09-18	20.700	20.700	20.200	20.300	19.580	8,417,147
2025-09-17	21.000	21.100	20.600	20.700	19.966	3,416,326
2025-09-16	20.600	21.100	20.400	20.900	20.159	8,265,464
2025-09-15	20.700	20.700	20.400	20.500	19.773	3,306,171
2025-09-12	20.900	21.100	20.600	20.700	19.966	4,964,405
2025-09-11	20.700	20.800	20.500	20.800	20.062	7,671,649
2025-09-10	21.000	21.000	20.400	20.600	19.869	6,600,348
2025-09-09	20.900	21.000	20.400	21.000	20.255	9,162,233
2025-09-08	19.600	21.000	19.600	21.000	20.255	24,855,131
2025-09-05	18.800	19.200	18.500	19.100	18.423	10,741,820
2025-09-04	19.000	19.300	18.600	18.700	18.037	10,646,060
2025-09-03	17.700	19.000	17.700	18.900	18.230	23,028,230
2025-09-02	17.300	17.800	17.200	17.800	17.169	12,626,840
2025-09-01	17.200	17.700	17.000	17.200	16.590	8,965,347
2025-08-29	17.500	17.600	17.200	17.200	16.590	5,567,180
2025-08-28	17.000	17.500	17.000	17.500	16.879	5,404,166
2025-08-27	17.000	17.200	16.900	17.000	16.397	3,022,530
2025-08-26	17.400	17.500	17.100	17.100	16.349	7,268,733
2025-08-25	17.300	17.800	17.300	17.600	16.827	8,855,414
2025-08-22	17.500	17.500	17.200	17.300	16.540	3,987,448
2025-08-21	17.600	17.700	17.100	17.500	16.731	7,188,045
2025-08-20	17.300	17.600	17.000	17.500	16.731	10,375,790
2025-08-19	17.500	17.800	17.400	17.400	16.636	4,820,418
2025-08-18	18.100	18.100	17.500	17.600	16.827	3,983,369
2025-08-15	18.600	18.600	17.800	18.100	17.305	4,420,677
2025-08-14	18.700	19.100	18.500	18.600	17.783	3,797,505
2025-08-13	19.300	19.300	18.700	18.700	17.879	4,198,145
2025-08-08	19.200	19.300	19.000	19.100	18.261	2,763,746
2025-08-07	19.600	19.900	19.200	19.400	18.548	5,488,201
2025-08-06	18.900	19.600	18.900	19.500	18.643	5,467,580
2025-08-05	18.800	19.200	18.700	19.000	18.165	3,567,276
2025-08-04	18.700	18.900	18.500	18.800	17.974	2,997,345
2025-08-01	19.300	19.400	18.600	18.600	17.783	6,537,688
2025-07-31	19.400	19.500	19.000	19.200	18.357	4,913,214
2025-07-30	19.600	19.600	19.200	19.400	18.548	10,788,810
2025-07-29	19.600	19.700	19.200	19.700	18.835	4,290,766
2025-07-25	19.400	19.700	19.200	19.600	18.739	5,542,311
2025-07-24	19.900	20.200	19.500	19.800	18.930	2,219,857
2025-07-23	19.900	20.400	19.800	20.300	19.408	1,916,318

← NewerPage 5 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.