Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 18.60
-0.10 (-0.54%)
Aug 4, 2025, 11:45 AM ICT
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.30 | 19.40 | 18.60 | 18.60 | 18.60 | -3.12% | 6,537,688 |
| Jul 31, 2025 | 19.40 | 19.50 | 19.00 | 19.20 | 19.20 | -1.03% | 4,913,214 |
| Jul 30, 2025 | 19.60 | 19.60 | 19.20 | 19.40 | 19.40 | -1.52% | 10,788,810 |
| Jul 29, 2025 | 19.60 | 19.70 | 19.20 | 19.70 | 19.70 | 0.51% | 4,290,766 |
| Jul 25, 2025 | 19.40 | 19.70 | 19.20 | 19.60 | 19.60 | -1.01% | 5,542,311 |
| Jul 24, 2025 | 19.90 | 20.20 | 19.50 | 19.80 | 19.80 | -2.46% | 2,219,857 |
| Jul 23, 2025 | 19.90 | 20.40 | 19.80 | 20.30 | 20.30 | 4.10% | 1,916,318 |
| Jul 22, 2025 | 20.30 | 20.40 | 19.40 | 19.50 | 19.50 | -3.94% | 4,574,140 |
| Jul 21, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 1,556,555 |
| Jul 18, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | - | 2,225,886 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 2,367,074 |
| Jul 16, 2025 | 20.00 | 20.30 | 19.80 | 20.10 | 20.10 | -0.50% | 4,415,557 |
| Jul 15, 2025 | 19.50 | 20.30 | 19.40 | 20.20 | 20.20 | 3.06% | 2,953,178 |
| Jul 14, 2025 | 18.70 | 19.60 | 18.70 | 19.60 | 19.60 | 4.81% | 3,578,619 |
| Jul 11, 2025 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | - | 1,333,139 |
| Jul 9, 2025 | 18.60 | 18.80 | 18.40 | 18.70 | 18.70 | - | 1,471,232 |
| Jul 8, 2025 | 18.80 | 19.00 | 18.60 | 18.70 | 18.70 | -1.06% | 1,721,782 |
| Jul 7, 2025 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | -1.56% | 3,166,863 |
| Jul 4, 2025 | 19.20 | 19.30 | 18.90 | 19.20 | 19.20 | - | 2,441,753 |
| Jul 3, 2025 | 18.90 | 19.20 | 18.60 | 19.20 | 19.20 | 0.52% | 2,772,684 |
| Jul 2, 2025 | 18.80 | 19.10 | 18.60 | 19.10 | 19.10 | 1.06% | 2,542,187 |
| Jul 1, 2025 | 19.30 | 19.30 | 18.50 | 18.90 | 18.90 | -1.05% | 2,603,907 |
| Jun 30, 2025 | 18.80 | 19.10 | 18.60 | 19.10 | 19.10 | 2.14% | 2,930,240 |
| Jun 27, 2025 | 19.00 | 19.30 | 18.30 | 18.70 | 18.70 | -3.61% | 4,912,665 |
| Jun 26, 2025 | 18.70 | 19.60 | 18.60 | 19.40 | 19.40 | 0.52% | 4,411,820 |
| Jun 25, 2025 | 18.10 | 19.40 | 17.90 | 19.30 | 19.30 | 5.46% | 6,976,119 |
| Jun 24, 2025 | 17.50 | 18.50 | 17.10 | 18.30 | 18.30 | 7.02% | 6,965,563 |
| Jun 23, 2025 | 16.90 | 17.20 | 16.50 | 17.10 | 17.10 | -0.58% | 3,660,140 |
| Jun 20, 2025 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | - | 9,279,436 |
| Jun 19, 2025 | 17.20 | 17.60 | 17.00 | 17.20 | 17.20 | -1.71% | 4,755,150 |
| Jun 18, 2025 | 17.80 | 18.00 | 17.30 | 17.50 | 17.50 | -1.69% | 4,984,636 |
| Jun 17, 2025 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -1.11% | 4,443,009 |
| Jun 16, 2025 | 18.60 | 18.70 | 17.80 | 18.00 | 18.00 | -3.23% | 8,359,399 |
| Jun 13, 2025 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -4.62% | 3,837,820 |
| Jun 12, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | -2.99% | 2,985,075 |
| Jun 11, 2025 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | - | 782,838 |
| Jun 10, 2025 | 20.20 | 20.30 | 19.80 | 20.10 | 20.10 | -0.99% | 1,721,401 |
| Jun 9, 2025 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 1,185,203 |
| Jun 6, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 881,199 |
| Jun 5, 2025 | 20.80 | 20.80 | 20.00 | 20.20 | 20.20 | -2.88% | 2,959,156 |
| Jun 4, 2025 | 19.80 | 20.80 | 19.70 | 20.80 | 20.80 | 5.05% | 5,173,466 |
| May 30, 2025 | 20.30 | 20.40 | 19.70 | 19.80 | 19.80 | -3.41% | 5,278,839 |
| May 29, 2025 | 20.80 | 21.00 | 20.40 | 20.50 | 20.50 | -0.49% | 2,963,398 |
| May 28, 2025 | 20.50 | 21.10 | 20.40 | 20.60 | 20.60 | 0.98% | 3,074,581 |
| May 27, 2025 | 20.90 | 20.90 | 20.30 | 20.40 | 20.40 | -2.86% | 3,902,179 |
| May 26, 2025 | 21.10 | 21.30 | 20.70 | 21.00 | 21.00 | 1.45% | 3,934,907 |
| May 23, 2025 | 20.60 | 21.00 | 20.00 | 20.70 | 20.70 | 0.49% | 6,528,690 |
| May 22, 2025 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -5.50% | 5,578,992 |
| May 21, 2025 | 22.60 | 22.60 | 21.70 | 21.80 | 21.80 | -2.68% | 4,728,651 |
| May 20, 2025 | 23.30 | 23.30 | 22.40 | 22.40 | 22.40 | -4.27% | 6,516,058 |