Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 14.30
+0.10 (0.70%)
Jun 2, 2026, 4:37 PM ICT
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | 0.70% | 6,421,805 |
| May 29, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 4,100,435 |
| May 28, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 5,193,215 |
| May 27, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 1,804,708 |
| May 26, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 2,605,815 |
| May 25, 2026 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 5,306,084 |
| May 22, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 3,297,206 |
| May 21, 2026 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | 6,464,635 |
| May 20, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 3,676,605 |
| May 19, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 5,264,516 |
| May 18, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 2,560,698 |
| May 15, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 3,957,548 |
| May 14, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | 7,779,860 |
| May 13, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | 1,999,963 |
| May 12, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 1,317,141 |
| May 11, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | - | 1,711,520 |
| May 8, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 3,710,691 |
| May 7, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 9,126,591 |
| May 6, 2026 | 14.10 | 14.60 | 14.00 | 14.50 | 14.50 | 4.32% | 7,414,997 |
| May 5, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 2,117,112 |
| Apr 30, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | -0.70% | 3,954,548 |
| Apr 29, 2026 | 13.90 | 14.30 | 13.70 | 14.20 | 14.20 | 1.87% | 5,503,265 |
| Apr 28, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 13.94 | -1.38% | 4,881,089 |
| Apr 27, 2026 | 14.70 | 14.80 | 14.50 | 14.50 | 14.13 | -1.36% | 1,705,870 |
| Apr 24, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.33 | -0.68% | 3,543,549 |
| Apr 23, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | 14.43 | -1.33% | 3,632,011 |
| Apr 22, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.62 | 0.67% | 2,000,113 |
| Apr 21, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.52 | -0.67% | 2,104,081 |
| Apr 20, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 14.62 | - | 4,768,856 |
| Apr 17, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 14.62 | -1.32% | 4,014,340 |
| Apr 16, 2026 | 15.00 | 15.40 | 14.90 | 15.20 | 14.82 | 0.66% | 4,839,679 |
| Apr 10, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 14.72 | - | 2,881,205 |
| Apr 9, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 14.72 | -0.66% | 4,842,421 |
| Apr 8, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 14.82 | 2.01% | 5,815,087 |
| Apr 7, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.52 | 1.36% | 3,451,339 |
| Apr 3, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.33 | -1.34% | 4,360,509 |
| Apr 2, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.52 | -1.32% | 4,550,918 |
| Apr 1, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 14.72 | -0.66% | 9,514,365 |
| Mar 31, 2026 | 14.40 | 15.20 | 14.30 | 15.20 | 14.82 | 6.29% | 14,989,340 |
| Mar 30, 2026 | 13.80 | 14.50 | 13.80 | 14.30 | 13.94 | 2.14% | 10,752,180 |
| Mar 27, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 13.65 | 2.19% | 6,704,503 |
| Mar 26, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.36 | -1.44% | 5,410,366 |
| Mar 25, 2026 | 13.70 | 14.00 | 13.60 | 13.90 | 13.55 | 2.21% | 8,487,816 |
| Mar 24, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.26 | 2.26% | 6,596,431 |
| Mar 23, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 12.97 | -5.00% | 8,624,264 |
| Mar 20, 2026 | 14.10 | 14.20 | 13.70 | 14.00 | 13.65 | 0.72% | 11,872,160 |
| Mar 19, 2026 | 14.00 | 14.10 | 13.70 | 13.90 | 13.55 | -2.11% | 12,172,500 |
| Mar 18, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 13.84 | - | 5,965,194 |
| Mar 17, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 13.84 | 2.16% | 8,145,288 |
| Mar 16, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.55 | -1.42% | 8,683,609 |