Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 16.40
-0.60 (-3.53%)
At close: Feb 20, 2026
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.90 | 17.00 | 16.30 | 16.40 | - | -3.53% | 8,582,672 |
| Feb 19, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 16,390,850 |
| Feb 18, 2026 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 1.21% | 17,303,560 |
| Feb 17, 2026 | 16.20 | 16.60 | 15.80 | 16.50 | 16.50 | 2.48% | 19,046,420 |
| Feb 16, 2026 | 16.10 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 13,756,540 |
| Feb 13, 2026 | 16.10 | 16.20 | 15.70 | 15.90 | 15.90 | -1.85% | 11,305,400 |
| Feb 12, 2026 | 15.90 | 16.40 | 15.80 | 16.20 | 16.20 | 1.89% | 14,513,780 |
| Feb 11, 2026 | 15.70 | 16.10 | 15.50 | 15.90 | 15.90 | 1.27% | 22,152,380 |
| Feb 10, 2026 | 15.60 | 15.90 | 15.50 | 15.70 | 15.70 | 1.29% | 14,771,910 |
| Feb 9, 2026 | 15.60 | 15.90 | 15.30 | 15.50 | 15.50 | 3.33% | 30,717,670 |
| Feb 6, 2026 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | - | 18,651,110 |
| Feb 5, 2026 | 14.70 | 15.20 | 14.60 | 15.00 | 15.00 | 2.74% | 21,225,650 |
| Feb 4, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 9,227,311 |
| Feb 3, 2026 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 1.40% | 18,315,570 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 4,853,322 |
| Jan 30, 2026 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | - | 12,388,940 |
| Jan 29, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 9,175,472 |
| Jan 28, 2026 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | -1.38% | 6,504,050 |
| Jan 27, 2026 | 14.00 | 14.50 | 13.90 | 14.50 | 14.50 | 3.57% | 9,616,951 |
| Jan 26, 2026 | 14.10 | 14.40 | 13.80 | 14.00 | 14.00 | -1.41% | 6,077,211 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 4,520,809 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | -1.38% | 4,969,241 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 7,730,358 |
| Jan 20, 2026 | 14.20 | 14.70 | 14.10 | 14.50 | 14.50 | 2.11% | 9,987,639 |
| Jan 19, 2026 | 13.80 | 14.30 | 13.80 | 14.20 | 14.20 | 2.90% | 6,658,499 |
| Jan 16, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | -0.72% | 6,017,925 |
| Jan 15, 2026 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 4.51% | 8,510,759 |
| Jan 14, 2026 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | - | 4,695,460 |
| Jan 13, 2026 | 13.60 | 13.70 | 13.10 | 13.30 | 13.30 | -1.48% | 3,630,109 |
| Jan 12, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -4.26% | 5,121,742 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 1,823,106 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 6,348,625 |
| Jan 7, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | 0.70% | 6,824,181 |
| Jan 6, 2026 | 14.10 | 14.40 | 14.00 | 14.30 | 14.30 | 1.42% | 4,292,925 |
| Jan 5, 2026 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -2.08% | 8,939,733 |
| Dec 30, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 4,342,105 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 3,934,348 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 1,941,555 |
| Dec 25, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 2,908,608 |
| Dec 24, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 2,482,544 |
| Dec 23, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 5,155,287 |
| Dec 22, 2025 | 14.50 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | 5,282,562 |
| Dec 19, 2025 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 4,193,747 |
| Dec 18, 2025 | 14.70 | 14.80 | 14.10 | 14.30 | 14.30 | -2.05% | 12,980,230 |
| Dec 17, 2025 | 15.50 | 15.70 | 14.60 | 14.60 | 14.60 | -6.41% | 18,199,980 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 5,241,672 |
| Dec 15, 2025 | 15.50 | 15.90 | 15.40 | 15.80 | 15.80 | 2.60% | 3,353,777 |
| Dec 12, 2025 | 15.30 | 15.60 | 15.30 | 15.40 | 15.40 | 1.32% | 3,450,718 |
| Dec 11, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 1,259,254 |
| Dec 9, 2025 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 1,460,021 |