Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 18.70
+0.20 (1.08%)
Oct 9, 2026, 4:38 PM ICT
Berli Jucker PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | 1.08% | 9,539,307 |
| Oct 8, 2026 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 8,162,700 |
| Oct 7, 2026 | 18.30 | 18.90 | 18.20 | 18.70 | 18.70 | 2.19% | 20,284,978 |
| Oct 6, 2026 | 17.80 | 18.50 | 17.60 | 18.30 | 18.30 | 2.81% | 19,590,700 |
| Oct 5, 2026 | 17.60 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 4,322,083 |
| Oct 2, 2026 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 7,082,328 |
| Oct 1, 2026 | 17.50 | 18.10 | 17.40 | 17.80 | 17.80 | 1.71% | 11,906,151 |
| Sep 30, 2026 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -1.69% | 9,705,516 |
| Sep 29, 2026 | 18.00 | 18.10 | 17.60 | 17.80 | 17.80 | -1.66% | 10,063,482 |
| Sep 28, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | 1.12% | 14,233,904 |
| Sep 25, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | - | 3,887,325 |
| Sep 24, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | - | 4,426,124 |
| Sep 23, 2026 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 6,710,876 |
| Sep 22, 2026 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | 10,849,681 |
| Sep 21, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 7,760,519 |
| Sep 18, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | - | 13,772,477 |
| Sep 17, 2026 | 17.40 | 18.10 | 17.30 | 18.00 | 18.00 | 3.45% | 23,598,834 |
| Sep 16, 2026 | 16.80 | 17.70 | 16.80 | 17.40 | 17.40 | 2.96% | 36,878,882 |
| Sep 15, 2026 | 16.30 | 16.90 | 16.20 | 16.90 | 16.90 | 3.68% | 15,086,437 |
| Sep 14, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 5,582,554 |
| Sep 11, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | -1.20% | 8,248,996 |
| Sep 10, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 1.21% | 7,457,721 |
| Sep 9, 2026 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | -1.20% | 8,135,194 |
| Sep 8, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | - | 9,197,403 |
| Sep 7, 2026 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 7,948,098 |
| Sep 4, 2026 | 16.50 | 17.30 | 16.50 | 17.00 | 17.00 | 3.03% | 25,047,260 |
| Sep 3, 2026 | 15.70 | 16.80 | 15.70 | 16.50 | 16.50 | 7.84% | 36,250,890 |
| Sep 2, 2026 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 6,182,414 |
| Sep 1, 2026 | 15.50 | 15.80 | 15.40 | 15.40 | 15.40 | -0.65% | 8,049,740 |
| Aug 31, 2026 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | -1.27% | 10,458,260 |
| Aug 28, 2026 | 15.80 | 15.90 | 15.50 | 15.70 | 15.70 | -1.88% | 9,659,014 |
| Aug 27, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | 0.44% | 5,705,564 |
| Aug 26, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 15.93 | -1.23% | 6,533,323 |
| Aug 25, 2026 | 16.30 | 16.30 | 16.00 | 16.30 | 16.13 | - | 6,939,278 |
| Aug 24, 2026 | 16.40 | 16.50 | 16.10 | 16.30 | 16.13 | -1.21% | 6,685,190 |
| Aug 21, 2026 | 16.60 | 16.60 | 16.20 | 16.50 | 16.33 | -0.60% | 9,593,475 |
| Aug 20, 2026 | 16.60 | 16.60 | 16.20 | 16.60 | 16.42 | 1.22% | 9,363,135 |
| Aug 19, 2026 | 16.50 | 16.70 | 16.30 | 16.40 | 16.23 | -1.80% | 8,992,540 |
| Aug 18, 2026 | 15.90 | 16.80 | 15.80 | 16.70 | 16.52 | 5.70% | 32,306,181 |
| Aug 17, 2026 | 15.40 | 15.90 | 15.40 | 15.80 | 15.63 | 3.27% | 7,426,945 |
| Aug 14, 2026 | 15.90 | 16.00 | 15.20 | 15.30 | 15.14 | -4.38% | 16,684,177 |
| Aug 13, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 15.83 | 2.56% | 6,668,028 |
| Aug 11, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.44 | -1.27% | 8,921,615 |
| Aug 10, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.63 | -0.63% | 4,860,991 |
| Aug 7, 2026 | 16.00 | 16.10 | 15.70 | 15.90 | 15.73 | -1.24% | 7,610,573 |
| Aug 6, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 15.93 | - | 8,653,832 |
| Aug 5, 2026 | 16.50 | 16.60 | 16.00 | 16.10 | 15.93 | -1.83% | 10,877,089 |
| Aug 4, 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 16.23 | - | 6,921,111 |
| Aug 3, 2026 | 16.20 | 16.40 | 16.00 | 16.40 | 16.23 | 1.23% | 9,737,200 |
| Jul 31, 2026 | 16.20 | 16.30 | 16.00 | 16.20 | 16.03 | -0.61% | 11,730,150 |