Berli Jucker PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.100	18.400	17.900	18.300	18.300	8,366,788
2026-10-15	17.800	18.500	17.800	18.000	18.000	12,996,745
2026-10-14	18.600	18.600	18.000	18.100	18.100	9,682,993
2026-10-12	18.900	18.900	18.500	18.600	18.600	4,552,786
2026-10-09	18.600	19.000	18.600	18.700	18.700	8,950,607
2026-10-08	18.600	18.800	18.400	18.500	18.500	8,162,700
2026-10-07	18.300	18.900	18.200	18.700	18.700	20,284,979
2026-10-06	17.800	18.500	17.600	18.300	18.300	19,590,699
2026-10-05	17.600	17.900	17.400	17.800	17.800	4,322,083
2026-10-02	17.700	17.900	17.500	17.600	17.600	7,082,328
2026-10-01	17.500	18.100	17.400	17.800	17.800	11,906,151
2026-09-30	17.800	17.900	17.400	17.500	17.500	9,705,000
2026-09-29	18.000	18.100	17.600	17.800	17.800	10,062,800
2026-09-28	18.200	18.400	18.100	18.100	18.100	14,233,300
2026-09-25	17.800	17.900	17.700	17.900	17.900	3,887,325
2026-09-24	17.800	18.000	17.700	17.900	17.900	4,426,124
2026-09-23	17.800	18.100	17.800	17.900	17.900	6,710,876
2026-09-22	17.900	18.100	17.700	18.000	18.000	10,849,681
2026-09-21	18.200	18.200	17.700	17.700	17.700	7,760,519
2026-09-18	18.000	18.300	17.900	18.000	18.000	13,772,477
2026-09-17	17.400	18.100	17.300	18.000	18.000	23,598,834
2026-09-16	16.800	17.700	16.800	17.400	17.400	36,878,879
2026-09-15	16.300	16.900	16.200	16.900	16.900	15,086,437
2026-09-14	16.500	16.600	16.200	16.300	16.300	5,582,554
2026-09-11	16.400	16.500	16.200	16.500	16.500	8,248,996
2026-09-10	16.400	16.700	16.400	16.700	16.700	7,457,721
2026-09-09	16.600	16.700	16.300	16.500	16.500	8,135,194
2026-09-08	16.800	16.800	16.500	16.700	16.700	9,197,403
2026-09-07	16.800	17.000	16.600	16.700	16.700	7,948,098
2026-09-04	16.500	17.300	16.500	17.000	17.000	25,047,264
2026-09-03	15.700	16.800	15.700	16.500	16.500	36,250,891
2026-09-02	15.400	15.600	15.200	15.300	15.300	6,182,414
2026-09-01	15.500	15.800	15.400	15.400	15.400	8,049,740
2026-08-31	15.600	15.600	15.300	15.500	15.500	10,458,266
2026-08-28	15.800	15.900	15.500	15.700	15.700	9,659,014
2026-08-27	16.000	16.100	15.800	16.000	16.000	5,705,564
2026-08-26	16.300	16.300	15.900	16.100	15.930	6,533,323
2026-08-25	16.300	16.300	16.000	16.300	16.128	6,939,278
2026-08-24	16.400	16.500	16.100	16.300	16.128	6,685,190
2026-08-21	16.600	16.600	16.200	16.500	16.326	9,593,475
2026-08-20	16.600	16.600	16.200	16.600	16.425	9,363,135
2026-08-19	16.500	16.700	16.300	16.400	16.227	8,992,540
2026-08-18	15.900	16.800	15.800	16.700	16.524	32,306,180
2026-08-17	15.400	15.900	15.400	15.800	15.633	7,426,945
2026-08-14	15.900	16.000	15.200	15.300	15.138	16,684,178
2026-08-13	15.600	16.100	15.500	16.000	15.831	6,668,028
2026-08-11	15.700	15.800	15.500	15.600	15.435	8,921,615
2026-08-10	15.900	15.900	15.700	15.800	15.633	4,860,991
2026-08-07	16.000	16.100	15.700	15.900	15.732	7,610,573
2026-08-06	16.100	16.200	15.900	16.100	15.930	8,653,832
2026-08-05	16.500	16.600	16.000	16.100	15.930	10,877,089
2026-08-04	16.300	16.500	16.200	16.400	16.227	6,921,111
2026-08-03	16.200	16.400	16.000	16.400	16.227	9,737,200
2026-07-31	16.200	16.300	16.000	16.200	16.029	11,730,150
2026-07-30	16.000	16.400	16.000	16.300	16.128	16,692,268
2026-07-27	15.700	16.200	15.600	16.200	16.029	31,016,592
2026-07-24	14.600	15.500	14.500	15.300	15.138	22,873,422
2026-07-23	14.900	14.900	14.600	14.800	14.644	4,608,914
2026-07-22	14.900	15.000	14.700	14.800	14.644	7,966,554
2026-07-21	15.000	15.100	14.900	14.900	14.743	2,667,963

Page 1 of 2 · 61 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.