Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.300	20.400	19.400	19.500	18.643	4,574,140
2025-07-21	20.100	20.500	20.100	20.300	19.408	1,556,555
2025-07-18	20.400	20.600	20.300	20.400	19.504	2,225,886
2025-07-17	20.400	20.400	20.100	20.400	19.504	2,367,074
2025-07-16	20.000	20.300	19.800	20.100	19.217	4,415,557
2025-07-15	19.500	20.300	19.400	20.200	19.313	2,953,178
2025-07-14	18.700	19.600	18.700	19.600	18.739	3,578,619
2025-07-11	18.600	19.000	18.600	18.700	17.879	1,333,139
2025-07-09	18.600	18.800	18.400	18.700	17.879	1,471,232
2025-07-08	18.800	19.000	18.600	18.700	17.879	1,721,782
2025-07-07	19.000	19.100	18.600	18.900	18.070	3,166,863
2025-07-04	19.200	19.300	18.900	19.200	18.357	2,441,753
2025-07-03	18.900	19.200	18.600	19.200	18.357	2,772,684
2025-07-02	18.800	19.100	18.600	19.100	18.261	2,542,187
2025-07-01	19.300	19.300	18.500	18.900	18.070	2,603,907
2025-06-30	18.800	19.100	18.600	19.100	18.261	2,930,240
2025-06-27	19.000	19.300	18.300	18.700	17.879	4,912,665
2025-06-26	18.700	19.600	18.600	19.400	18.548	4,411,820
2025-06-25	18.100	19.400	17.900	19.300	18.452	6,976,119
2025-06-24	17.500	18.500	17.100	18.300	17.496	6,965,563
2025-06-23	16.900	17.200	16.500	17.100	16.349	3,660,140
2025-06-20	17.300	17.500	17.200	17.200	16.444	9,279,436
2025-06-19	17.200	17.600	17.000	17.200	16.444	4,755,150
2025-06-18	17.800	18.000	17.300	17.500	16.731	4,984,636
2025-06-17	18.400	18.400	17.700	17.800	17.018	4,443,009
2025-06-16	18.600	18.700	17.800	18.000	17.209	8,359,399
2025-06-13	19.400	19.400	18.500	18.600	17.783	3,837,820
2025-06-12	20.000	20.000	19.400	19.500	18.643	2,985,075
2025-06-11	20.000	20.200	19.900	20.100	19.217	782,838
2025-06-10	20.200	20.300	19.800	20.100	19.217	1,721,401
2025-06-09	20.300	20.300	20.000	20.300	19.408	1,185,203
2025-06-06	20.200	20.200	20.000	20.100	19.217	881,199
2025-06-05	20.800	20.800	20.000	20.200	19.313	2,959,156
2025-06-04	19.800	20.800	19.700	20.800	19.886	5,173,466
2025-05-30	20.300	20.400	19.700	19.800	18.930	5,278,839
2025-05-29	20.800	21.000	20.400	20.500	19.600	2,963,398
2025-05-28	20.500	21.100	20.400	20.600	19.695	3,074,581
2025-05-27	20.900	20.900	20.300	20.400	19.504	3,902,179
2025-05-26	21.100	21.300	20.700	21.000	20.078	3,934,907
2025-05-23	20.600	21.000	20.000	20.700	19.791	6,528,690
2025-05-22	21.600	21.600	20.600	20.600	19.695	5,578,992
2025-05-21	22.600	22.600	21.700	21.800	20.842	4,728,651
2025-05-20	23.300	23.300	22.400	22.400	21.416	6,516,058
2025-05-19	23.200	23.600	23.200	23.400	22.372	2,479,995
2025-05-16	23.800	24.000	23.400	23.500	22.468	2,506,472
2025-05-15	24.300	24.300	23.800	23.900	22.850	4,866,570
2025-05-14	23.700	24.000	23.700	23.700	22.659	843,273
2025-05-13	24.100	24.100	23.600	23.700	22.659	1,745,384
2025-05-09	24.100	24.300	23.600	23.800	22.755	2,022,825
2025-05-08	24.000	24.400	24.000	24.100	23.041	2,200,940
2025-05-07	23.700	24.400	23.600	24.400	23.328	5,003,539
2025-05-06	23.800	24.000	23.400	23.600	22.563	2,669,475
2025-05-02	23.600	24.100	23.600	23.800	22.755	3,115,541
2025-04-30	23.200	23.800	23.100	23.800	22.755	5,669,927
2025-04-29	23.000	23.300	22.900	23.200	22.181	2,619,366
2025-04-28	23.500	23.700	23.400	23.500	21.932	4,471,177
2025-04-25	23.700	23.900	23.300	23.400	21.839	4,857,705
2025-04-24	24.000	24.300	23.500	23.700	22.119	6,032,588
2025-04-23	24.200	24.600	23.900	24.300	22.679	8,718,006
2025-04-22	23.700	24.000	23.500	23.800	22.212	3,075,870

← NewerPage 6 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.