Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 18.20
+0.20 (1.11%)
Nov 7, 2025, 4:39 PM ICT
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 1.11% | 2,196,720 |
| Nov 6, 2025 | 17.80 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | 1,207,195 |
| Nov 5, 2025 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | -1.12% | 1,955,342 |
| Nov 4, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | - | 3,452,403 |
| Nov 3, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | 2,409,457 |
| Oct 31, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 858,894 |
| Oct 30, 2025 | 18.30 | 18.70 | 18.20 | 18.40 | 18.40 | -0.54% | 4,676,061 |
| Oct 29, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -2.12% | 2,782,467 |
| Oct 28, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | 18.90 | -2.58% | 2,315,491 |
| Oct 27, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | 0.52% | 2,187,836 |
| Oct 24, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -2.03% | 6,749,683 |
| Oct 22, 2025 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | - | 3,752,886 |
| Oct 21, 2025 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | - | 2,741,799 |
| Oct 20, 2025 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | 0.51% | 3,793,796 |
| Oct 17, 2025 | 19.70 | 19.70 | 19.30 | 19.60 | 19.60 | -0.51% | 3,129,171 |
| Oct 16, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -3.43% | 2,676,188 |
| Oct 15, 2025 | 19.50 | 20.40 | 19.20 | 20.40 | 20.40 | 6.25% | 9,648,907 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -3.52% | 8,235,295 |
| Oct 10, 2025 | 20.30 | 20.30 | 19.70 | 19.90 | 19.90 | -1.49% | 4,324,370 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 2,752,820 |
| Oct 8, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 3,895,946 |
| Oct 7, 2025 | 20.00 | 20.40 | 19.90 | 20.10 | 20.10 | 2.03% | 5,331,782 |
| Oct 6, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 4,177,424 |
| Oct 3, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 2,212,226 |
| Oct 2, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 3,165,605 |
| Oct 1, 2025 | 20.30 | 20.40 | 19.90 | 19.90 | 19.90 | -2.93% | 3,262,773 |
| Sep 30, 2025 | 20.20 | 20.50 | 19.90 | 20.50 | 20.50 | 1.49% | 6,975,529 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 4,660,445 |
| Sep 26, 2025 | 20.30 | 20.30 | 19.80 | 20.30 | 20.30 | 0.50% | 5,246,726 |
| Sep 25, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 4,087,470 |
| Sep 24, 2025 | 19.50 | 20.10 | 19.50 | 19.90 | 19.90 | 2.05% | 5,534,627 |
| Sep 23, 2025 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | 3,305,261 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 2,871,556 |
| Sep 19, 2025 | 20.10 | 20.30 | 19.80 | 20.00 | 20.00 | -1.48% | 7,730,181 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -1.93% | 8,417,147 |
| Sep 17, 2025 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 3,416,326 |
| Sep 16, 2025 | 20.60 | 21.10 | 20.40 | 20.90 | 20.90 | 1.95% | 8,265,464 |
| Sep 15, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 3,306,171 |
| Sep 12, 2025 | 20.90 | 21.10 | 20.60 | 20.70 | 20.70 | -0.48% | 4,964,405 |
| Sep 11, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 7,671,649 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | 6,600,348 |
| Sep 9, 2025 | 20.90 | 21.00 | 20.40 | 21.00 | 21.00 | - | 9,162,233 |
| Sep 8, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 9.95% | 24,855,137 |
| Sep 5, 2025 | 18.80 | 19.20 | 18.50 | 19.10 | 19.10 | 2.14% | 10,741,822 |
| Sep 4, 2025 | 19.00 | 19.30 | 18.60 | 18.70 | 18.70 | -1.06% | 10,646,061 |
| Sep 3, 2025 | 17.70 | 19.00 | 17.70 | 18.90 | 18.90 | 6.18% | 23,028,234 |
| Sep 2, 2025 | 17.30 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 12,626,847 |
| Sep 1, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | - | 8,965,347 |
| Aug 29, 2025 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 5,567,180 |
| Aug 28, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 5,404,166 |