Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.900	23.000	22.400	22.600	21.092	4,061,819
2025-01-21	22.400	22.900	22.400	22.900	21.372	3,088,025
2025-01-20	22.000	22.400	21.900	22.300	20.812	2,373,150
2025-01-17	22.300	22.300	21.800	21.800	20.346	4,711,444
2025-01-16	22.300	22.500	22.100	22.300	20.812	3,015,832
2025-01-15	22.000	22.200	21.600	22.100	20.626	3,684,805
2025-01-14	21.800	22.100	21.600	22.000	20.532	4,916,706
2025-01-13	21.300	21.600	21.100	21.500	20.066	3,997,827
2025-01-10	21.700	21.900	21.200	21.700	20.252	5,446,321
2025-01-09	22.800	22.800	21.500	21.700	20.252	12,465,530
2025-01-08	22.700	22.900	22.600	22.800	21.279	3,687,289
2025-01-07	22.500	22.900	22.300	22.700	21.186	2,353,931
2025-01-06	22.800	23.000	22.400	22.500	20.999	4,878,808
2025-01-03	22.800	22.900	22.300	22.600	21.092	3,102,385
2025-01-02	23.300	23.300	22.500	22.700	21.186	4,620,499
2024-12-30	23.500	23.800	23.300	23.300	21.746	3,489,489
2024-12-27	23.400	23.700	23.200	23.400	21.839	3,347,876
2024-12-26	23.700	23.800	23.200	23.300	21.746	3,585,796
2024-12-25	23.500	23.800	23.300	23.700	22.119	1,756,873
2024-12-24	23.100	23.500	23.100	23.500	21.932	1,662,812
2024-12-23	23.200	23.300	22.800	23.000	21.466	4,037,794
2024-12-20	23.300	23.400	23.000	23.300	21.746	4,036,760
2024-12-19	23.400	23.700	23.100	23.200	21.652	4,085,580
2024-12-18	23.500	24.000	23.300	23.900	22.306	4,061,267
2024-12-17	24.100	24.200	23.500	23.500	21.932	2,741,374
2024-12-16	23.700	24.100	23.600	24.100	22.492	3,758,510
2024-12-13	24.400	24.600	24.000	24.000	22.399	3,155,853
2024-12-12	24.400	24.600	24.300	24.500	22.866	3,713,555
2024-12-11	24.500	24.600	24.300	24.500	22.866	2,952,516
2024-12-09	24.200	24.500	24.000	24.400	22.772	3,093,935
2024-12-06	23.900	24.400	23.900	24.200	22.586	2,493,448
2024-12-04	24.000	24.200	23.900	24.100	22.492	1,494,017
2024-12-03	24.100	24.200	23.900	24.100	22.492	2,853,807
2024-12-02	23.700	24.100	23.600	24.100	22.492	4,282,060
2024-11-29	23.100	23.700	23.100	23.600	22.026	3,718,112
2024-11-28	23.400	23.400	23.100	23.100	21.559	2,448,614
2024-11-27	23.100	23.400	23.100	23.300	21.746	1,566,047
2024-11-26	23.400	23.600	23.100	23.100	21.559	2,683,451
2024-11-25	23.400	23.500	23.300	23.400	21.839	3,147,662
2024-11-22	23.200	23.500	23.200	23.200	21.652	3,003,939
2024-11-21	23.200	23.400	23.000	23.300	21.746	3,789,994
2024-11-20	23.100	23.200	22.800	22.900	21.372	2,234,515
2024-11-19	22.800	23.300	22.800	23.000	21.466	4,230,965
2024-11-18	22.700	22.800	22.400	22.700	21.186	5,091,234
2024-11-15	22.900	22.900	22.300	22.400	20.906	4,149,797
2024-11-14	22.600	23.000	22.400	22.700	21.186	5,987,581
2024-11-13	22.600	22.700	22.300	22.700	21.186	2,352,265
2024-11-12	22.700	22.800	22.300	22.600	21.092	3,861,264
2024-11-11	23.800	23.900	22.700	22.700	21.186	6,072,578
2024-11-08	23.600	24.000	23.400	23.700	22.119	5,554,168
2024-11-07	23.400	23.500	23.100	23.400	21.839	3,847,955
2024-11-06	23.900	23.900	23.500	23.500	21.932	5,179,246
2024-11-05	24.000	24.200	23.900	23.900	22.306	3,973,218
2024-11-04	23.900	24.300	23.900	23.900	22.306	4,077,097
2024-11-01	24.000	24.000	23.600	23.700	22.119	3,735,444
2024-10-31	23.700	24.100	23.600	24.100	22.492	4,372,572
2024-10-30	23.800	24.000	23.600	23.700	22.119	2,394,822
2024-10-29	24.000	24.000	23.700	23.800	22.212	2,298,555
2024-10-28	23.700	24.100	23.600	24.000	22.399	3,037,126
2024-10-25	23.900	24.000	23.700	23.800	22.212	4,419,937

← NewerPage 8 of 21 · 1,216 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.