Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 14.70
-0.30 (-2.00%)
Apr 23, 2026, 3:54 PM ICT
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | - | -1.33% | 2,643,105 |
| Apr 22, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 2,000,113 |
| Apr 21, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 2,104,081 |
| Apr 20, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 4,768,856 |
| Apr 17, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 4,014,340 |
| Apr 16, 2026 | 15.00 | 15.40 | 14.90 | 15.20 | 15.20 | 0.66% | 4,839,679 |
| Apr 10, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | - | 2,881,205 |
| Apr 9, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 4,842,421 |
| Apr 8, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 2.01% | 5,815,087 |
| Apr 7, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 3,451,339 |
| Apr 3, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 4,360,509 |
| Apr 2, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -1.32% | 4,550,918 |
| Apr 1, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -0.66% | 9,514,365 |
| Mar 31, 2026 | 14.40 | 15.20 | 14.30 | 15.20 | 15.20 | 6.29% | 14,989,340 |
| Mar 30, 2026 | 13.80 | 14.50 | 13.80 | 14.30 | 14.30 | 2.14% | 10,752,180 |
| Mar 27, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 2.19% | 6,704,503 |
| Mar 26, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | -1.44% | 5,410,366 |
| Mar 25, 2026 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 8,487,816 |
| Mar 24, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 6,596,431 |
| Mar 23, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -5.00% | 8,624,264 |
| Mar 20, 2026 | 14.10 | 14.20 | 13.70 | 14.00 | 14.00 | 0.72% | 11,872,160 |
| Mar 19, 2026 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | -2.11% | 12,172,500 |
| Mar 18, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 5,965,194 |
| Mar 17, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 2.16% | 8,145,288 |
| Mar 16, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 8,683,609 |
| Mar 13, 2026 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | - | 10,515,630 |
| Mar 12, 2026 | 13.40 | 14.20 | 13.40 | 14.10 | 14.10 | 3.68% | 12,209,910 |
| Mar 11, 2026 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 8,706,291 |
| Mar 10, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 7,136,510 |
| Mar 9, 2026 | 13.00 | 13.70 | 12.80 | 13.60 | 13.60 | -1.45% | 8,976,340 |
| Mar 6, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 6,747,146 |
| Mar 5, 2026 | 14.10 | 14.20 | 13.40 | 13.90 | 13.90 | 0.72% | 18,561,930 |
| Mar 4, 2026 | 14.20 | 14.40 | 13.30 | 13.80 | 13.80 | -8.00% | 24,593,050 |
| Mar 2, 2026 | 15.50 | 15.70 | 14.90 | 15.00 | 15.00 | -6.25% | 13,913,010 |
| Feb 27, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 8,992,260 |
| Feb 26, 2026 | 15.90 | 16.30 | 15.80 | 16.20 | 16.20 | 1.89% | 12,902,930 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 11,717,500 |
| Feb 24, 2026 | 15.90 | 16.00 | 15.50 | 15.90 | 15.90 | - | 9,687,663 |
| Feb 23, 2026 | 16.40 | 16.50 | 15.60 | 15.90 | 15.90 | -3.05% | 18,406,563 |
| Feb 20, 2026 | 16.90 | 17.00 | 16.30 | 16.40 | 16.40 | -3.53% | 14,012,070 |
| 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 |