Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 14.50
0.00 (0.00%)
Jan 30, 2026, 4:37 PM ICT
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 3,256,705 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 2,349,404 |
| Dec 3, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 1,110,941 |
| Dec 2, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 0.64% | 2,700,049 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 6,591,103 |
| Nov 28, 2025 | 15.50 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 5,206,174 |
| Nov 27, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 3,385,195 |
| Nov 26, 2025 | 15.80 | 15.90 | 15.20 | 15.30 | 15.30 | -1.92% | 4,452,172 |
| Nov 25, 2025 | 16.00 | 16.10 | 15.40 | 15.60 | 15.60 | -1.89% | 6,103,483 |
| Nov 24, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | 0.63% | 1,948,914 |
| Nov 21, 2025 | 16.10 | 16.20 | 15.60 | 15.80 | 15.80 | -3.07% | 5,155,841 |
| Nov 20, 2025 | 16.40 | 16.70 | 16.20 | 16.30 | 16.30 | 0.62% | 2,403,589 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 3,364,968 |
| Nov 18, 2025 | 17.00 | 17.10 | 16.40 | 16.60 | 16.60 | -3.49% | 6,918,331 |
| Nov 17, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 2,824,241 |