Berli Jucker PCL historical data
| 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 21 · 1,212 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.