Berli Jucker PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 24.900 | 25.000 | 23.700 | 23.800 | 22.212 | 15,337,830 |
| 2024-10-22 | 25.250 | 25.250 | 24.800 | 24.900 | 23.239 | 6,013,511 |
| 2024-10-21 | 25.250 | 25.500 | 25.000 | 25.250 | 23.566 | 3,406,163 |
| 2024-10-18 | 25.000 | 25.250 | 24.800 | 24.900 | 23.239 | 5,331,848 |
| 2024-10-17 | 25.250 | 25.500 | 25.000 | 25.000 | 23.332 | 3,559,264 |
| 2024-10-16 | 24.500 | 25.250 | 24.500 | 25.250 | 23.566 | 8,202,926 |
| 2024-10-15 | 25.000 | 25.000 | 24.400 | 24.700 | 23.052 | 9,608,348 |
| 2024-10-11 | 25.500 | 25.500 | 24.700 | 24.800 | 23.146 | 10,497,530 |
| 2024-10-10 | 25.500 | 25.500 | 25.000 | 25.500 | 23.799 | 2,263,144 |
| 2024-10-09 | 25.750 | 25.750 | 25.250 | 25.250 | 23.566 | 2,756,560 |
| 2024-10-08 | 25.000 | 25.750 | 25.000 | 25.750 | 24.032 | 4,850,981 |
| 2024-10-07 | 25.000 | 25.500 | 25.000 | 25.250 | 23.566 | 9,976,847 |
| 2024-10-04 | 24.900 | 25.000 | 24.500 | 24.900 | 23.239 | 9,636,733 |
| 2024-10-03 | 25.000 | 25.500 | 24.800 | 24.900 | 23.239 | 13,395,680 |
| 2024-10-02 | 25.250 | 25.750 | 25.000 | 25.250 | 23.566 | 13,465,490 |
| 2024-10-01 | 24.800 | 25.500 | 24.600 | 25.500 | 23.799 | 18,214,730 |
| 2024-09-30 | 24.400 | 24.800 | 24.400 | 24.700 | 23.052 | 7,045,956 |
| 2024-09-27 | 24.500 | 24.600 | 24.400 | 24.400 | 22.772 | 7,578,097 |
| 2024-09-26 | 24.700 | 24.700 | 24.300 | 24.500 | 22.866 | 10,058,310 |
| 2024-09-25 | 24.400 | 25.000 | 24.400 | 24.600 | 22.959 | 21,243,400 |
| 2024-09-24 | 24.300 | 24.400 | 24.000 | 24.300 | 22.679 | 7,570,239 |
| 2024-09-23 | 24.500 | 24.500 | 24.100 | 24.100 | 22.492 | 7,723,366 |
| 2024-09-20 | 24.500 | 24.600 | 24.300 | 24.300 | 22.679 | 16,958,100 |
| 2024-09-19 | 24.000 | 24.400 | 23.900 | 24.400 | 22.772 | 8,402,725 |
| 2024-09-18 | 23.900 | 24.200 | 23.800 | 23.900 | 22.306 | 8,693,341 |
| 2024-09-17 | 24.200 | 24.200 | 24.000 | 24.000 | 22.399 | 7,576,927 |
| 2024-09-16 | 23.600 | 24.200 | 23.500 | 24.000 | 22.399 | 8,850,135 |
| 2024-09-13 | 23.900 | 23.900 | 23.500 | 23.500 | 21.932 | 8,164,670 |
| 2024-09-12 | 24.300 | 24.300 | 23.500 | 23.600 | 22.026 | 12,889,440 |
| 2024-09-11 | 24.200 | 24.400 | 23.800 | 24.000 | 22.399 | 18,216,150 |
| 2024-09-10 | 24.300 | 24.400 | 24.100 | 24.200 | 22.586 | 9,581,649 |
| 2024-09-09 | 24.300 | 24.600 | 23.900 | 24.200 | 22.586 | 18,727,939 |
| 2024-09-06 | 24.000 | 24.500 | 23.900 | 24.300 | 22.679 | 22,322,211 |
| 2024-09-05 | 23.300 | 23.800 | 23.200 | 23.600 | 22.026 | 18,374,449 |
| 2024-09-04 | 22.500 | 23.000 | 22.500 | 22.900 | 21.372 | 7,208,623 |
| 2024-09-03 | 22.500 | 22.800 | 22.300 | 22.700 | 21.186 | 18,635,650 |
| 2024-09-02 | 22.500 | 22.700 | 22.300 | 22.500 | 20.999 | 5,647,044 |
| 2024-08-30 | 22.500 | 22.800 | 22.300 | 22.500 | 20.999 | 27,191,480 |
| 2024-08-29 | 22.600 | 22.700 | 22.200 | 22.500 | 20.999 | 10,603,440 |
| 2024-08-28 | 22.500 | 22.800 | 22.300 | 22.700 | 21.186 | 6,553,233 |
| 2024-08-27 | 22.600 | 22.700 | 22.500 | 22.700 | 21.186 | 6,638,646 |
| 2024-08-26 | 22.400 | 22.900 | 22.300 | 22.800 | 21.139 | 17,157,020 |
| 2024-08-23 | 21.500 | 22.600 | 21.500 | 22.300 | 20.675 | 21,233,391 |
| 2024-08-22 | 21.000 | 21.700 | 20.700 | 21.500 | 19.934 | 17,010,789 |
| 2024-08-21 | 20.600 | 20.900 | 20.500 | 20.800 | 19.285 | 5,163,732 |
| 2024-08-20 | 20.700 | 20.900 | 20.500 | 20.600 | 19.099 | 8,285,587 |
| 2024-08-19 | 20.200 | 20.700 | 20.000 | 20.600 | 19.099 | 5,822,601 |
| 2024-08-16 | 20.000 | 20.200 | 19.600 | 20.100 | 18.636 | 3,776,642 |
| 2024-08-15 | 20.200 | 20.300 | 19.700 | 19.800 | 18.358 | 5,292,703 |
| 2024-08-14 | 20.700 | 20.900 | 19.800 | 20.100 | 18.636 | 7,923,677 |
| 2024-08-13 | 20.200 | 20.800 | 20.100 | 20.700 | 19.192 | 5,292,420 |
| 2024-08-09 | 20.500 | 20.500 | 20.000 | 20.000 | 18.543 | 1,280,544 |
| 2024-08-08 | 19.600 | 20.400 | 19.600 | 20.300 | 18.821 | 2,373,651 |
| 2024-08-07 | 19.500 | 20.000 | 19.500 | 19.900 | 18.450 | 5,080,367 |
| 2024-08-06 | 19.300 | 19.600 | 19.200 | 19.300 | 17.894 | 4,502,890 |
| 2024-08-05 | 20.100 | 20.300 | 19.200 | 19.200 | 17.801 | 8,854,344 |
| 2024-08-02 | 20.700 | 20.800 | 20.300 | 20.300 | 18.821 | 5,127,414 |
| 2024-08-01 | 20.800 | 21.100 | 20.800 | 20.900 | 19.377 | 5,396,623 |
| 2024-07-31 | 20.600 | 20.800 | 20.600 | 20.700 | 19.192 | 2,767,411 |
| 2024-07-30 | 20.700 | 20.900 | 20.500 | 20.500 | 19.007 | 3,039,084 |
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.