Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	23.800	23.900	23.300	23.700	22.119	2,848,732
2025-04-18	23.700	24.000	23.600	23.900	22.306	845,586
2025-04-17	23.800	23.900	23.600	23.700	22.119	1,507,468
2025-04-16	23.500	24.000	23.500	23.900	22.306	4,430,463
2025-04-11	23.200	23.900	23.000	23.600	22.026	5,436,772
2025-04-10	23.000	23.500	22.900	23.100	21.559	5,698,650
2025-04-09	21.700	22.900	21.700	22.700	21.186	3,626,713
2025-04-08	22.500	22.900	21.200	22.200	20.719	6,290,285
2025-04-04	23.200	23.200	22.400	22.600	21.092	4,660,220
2025-04-03	22.800	23.400	22.600	23.300	21.746	3,921,685
2025-04-02	23.200	23.400	23.000	23.000	21.466	2,971,141
2025-04-01	22.700	23.300	22.600	22.900	21.372	6,730,203
2025-03-31	21.600	23.100	21.600	22.600	21.092	7,994,621
2025-03-28	21.300	22.600	21.200	22.300	20.812	6,078,479
2025-03-27	21.200	21.400	21.200	21.200	19.786	1,207,583
2025-03-26	20.900	21.200	20.800	21.100	19.692	2,425,986
2025-03-25	21.400	21.600	21.000	21.000	19.599	3,397,362
2025-03-24	21.500	21.600	21.400	21.600	20.159	1,100,720
2025-03-21	21.400	21.600	21.300	21.600	20.159	1,939,134
2025-03-20	21.500	21.700	21.300	21.300	19.879	1,701,792
2025-03-19	21.300	21.700	21.100	21.700	20.252	2,974,353
2025-03-18	21.300	21.500	21.000	21.300	19.879	3,798,339
2025-03-17	21.000	21.100	20.700	21.100	19.692	2,818,969
2025-03-14	20.500	20.900	20.500	20.800	19.412	1,310,586
2025-03-13	20.800	21.000	20.500	20.500	19.132	2,203,971
2025-03-12	20.800	21.100	20.700	20.800	19.412	4,067,765
2025-03-11	20.800	21.300	20.600	21.000	19.599	2,834,693
2025-03-10	21.200	21.300	20.600	20.900	19.506	4,684,009
2025-03-07	21.200	21.700	21.100	21.700	20.252	2,323,016
2025-03-06	22.300	22.300	21.100	21.200	19.786	6,470,973
2025-03-05	21.600	22.300	21.400	22.100	20.626	2,788,748
2025-03-04	21.300	21.600	21.200	21.600	20.159	4,154,479
2025-03-03	22.000	22.400	21.300	21.600	20.159	4,573,137
2025-02-28	22.000	22.400	21.900	21.900	20.439	3,744,129
2025-02-27	22.700	22.900	22.300	22.500	20.999	1,184,572
2025-02-26	22.700	23.000	22.400	22.900	21.372	2,232,458
2025-02-25	23.100	23.100	22.500	22.500	20.999	2,072,578
2025-02-24	22.900	23.100	22.700	22.900	21.372	1,450,246
2025-02-21	22.200	23.000	22.100	22.900	21.372	3,653,787
2025-02-20	21.900	22.300	21.800	22.200	20.719	4,430,824
2025-02-19	22.200	22.700	22.200	22.400	20.906	3,340,807
2025-02-18	22.300	22.700	22.200	22.500	20.999	2,197,347
2025-02-17	22.100	22.400	21.900	22.300	20.812	3,293,791
2025-02-14	21.100	21.600	21.100	21.500	20.066	1,890,882
2025-02-13	21.600	21.700	21.000	21.100	19.692	2,247,881
2025-02-11	21.000	21.600	21.000	21.500	20.066	2,497,865
2025-02-10	21.200	21.300	20.600	21.000	19.599	3,086,183
2025-02-07	21.400	21.500	20.600	21.400	19.972	4,554,372
2025-02-06	21.900	21.900	21.100	21.200	19.786	2,445,271
2025-02-05	21.800	22.000	21.500	21.700	20.252	2,639,417
2025-02-04	21.900	22.100	21.600	21.600	20.159	2,234,893
2025-02-03	21.500	21.900	21.000	21.800	20.346	4,628,275
2025-01-31	22.600	22.900	22.100	22.300	20.812	4,341,052
2025-01-30	22.600	22.700	22.400	22.500	20.999	1,668,837
2025-01-29	22.500	22.700	22.400	22.500	20.999	1,029,891
2025-01-28	22.200	22.700	22.200	22.500	20.999	4,174,440
2025-01-27	22.100	22.100	21.900	22.000	20.532	1,462,191
2025-01-24	21.800	22.200	21.800	22.100	20.626	3,561,974
2025-01-23	22.400	22.500	22.100	22.200	20.719	2,544,829
2025-01-22	22.900	23.000	22.400	22.600	21.092	4,061,819

← NewerPage 7 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.