Berli Jucker PCL (BKK:BJC)
Thailand · Delayed Price · Currency is THB 16.10
-0.20 (-1.23%)
Aug 26, 2026, 4:37 PM ICT
Berli Jucker PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 16.00 | 16.40 | 16.00 | 16.30 | 16.13 | 0.62% | 16,692,268 |
| Jul 27, 2026 | 15.70 | 16.20 | 15.60 | 16.20 | 16.03 | 5.88% | 31,016,591 |
| Jul 24, 2026 | 14.60 | 15.50 | 14.50 | 15.30 | 15.14 | 3.38% | 22,873,422 |
| Jul 23, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.64 | - | 4,608,914 |
| Jul 22, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.64 | -0.67% | 7,966,554 |
| Jul 21, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.74 | -0.67% | 2,667,963 |
| Jul 20, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 14.84 | 1.35% | 8,653,703 |
| Jul 17, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.64 | -1.99% | 6,348,189 |
| Jul 16, 2026 | 14.90 | 15.20 | 14.80 | 15.10 | 14.94 | 1.34% | 13,980,480 |
| Jul 15, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.74 | 1.36% | 9,406,895 |
| Jul 14, 2026 | 14.70 | 14.90 | 14.50 | 14.70 | 14.54 | -0.68% | 8,735,547 |
| Jul 13, 2026 | 14.70 | 15.00 | 14.60 | 14.80 | 14.64 | 0.68% | 7,806,791 |
| Jul 10, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.54 | 0.68% | 3,612,140 |
| Jul 9, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 14.45 | 0.69% | 5,031,092 |
| Jul 8, 2026 | 14.70 | 14.90 | 14.50 | 14.50 | 14.35 | -2.03% | 10,158,348 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.64 | -1.99% | 5,722,820 |
| Jul 6, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 14.94 | 0.67% | 7,912,837 |
| Jul 3, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 14.84 | 0.67% | 10,156,895 |
| Jul 2, 2026 | 14.80 | 15.10 | 14.60 | 14.90 | 14.74 | 1.36% | 11,877,999 |
| Jul 1, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.54 | - | 7,435,062 |
| Jun 30, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.54 | - | 7,484,336 |
| Jun 29, 2026 | 14.40 | 14.90 | 14.40 | 14.70 | 14.54 | 2.80% | 16,771,757 |
| Jun 26, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.15 | 1.42% | 7,653,937 |
| Jun 25, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.95 | - | 6,264,923 |
| Jun 24, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 13.95 | 0.71% | 4,457,560 |
| Jun 23, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 13.85 | -0.71% | 4,978,337 |
| Jun 22, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.95 | -1.40% | 3,772,697 |
| Jun 19, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.15 | -1.38% | 6,521,041 |
| Jun 18, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.35 | - | 3,307,358 |
| Jun 17, 2026 | 14.40 | 14.70 | 14.30 | 14.50 | 14.35 | 0.69% | 16,988,310 |
| Jun 16, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.25 | 1.41% | 6,354,267 |
| Jun 15, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.05 | 0.71% | 1,836,133 |