Skip to main content
Berli Jucker PCL (BKK:BJC)
Thailand flag Thailand · Delayed Price · Currency is THB
13.80
-0.10 (-0.72%)
At close: Mar 6, 2026

Berli Jucker PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.7013.9013.7013.8013.80-0.72%6,747,146
Mar 5, 202614.1014.2013.4013.9013.900.72%18,561,930
Mar 4, 202614.2014.4013.3013.8013.80-8.00%24,593,050
Mar 2, 202615.5015.7014.9015.0015.00-6.25%13,913,010
Feb 27, 202616.2016.2015.9016.0016.00-1.23%8,992,260
Feb 26, 202615.9016.3015.8016.2016.201.89%12,902,930
Feb 25, 202616.0016.0015.8015.9015.90-11,717,500
Feb 24, 202615.9016.0015.5015.9015.90-9,687,663
Feb 23, 202616.4016.5015.6015.9015.90-3.05%18,406,563
Feb 20, 202616.9017.0016.3016.4016.40-3.53%14,012,070
Feb 19, 202616.7017.1016.7017.0017.001.80%16,390,850
Feb 18, 202616.6016.9016.5016.7016.701.21%17,303,560
Feb 17, 202616.2016.6015.8016.5016.502.48%19,046,420
Feb 16, 202616.1016.3015.8016.1016.101.26%13,756,540
Feb 13, 202616.1016.2015.7015.9015.90-1.85%11,305,400
Feb 12, 202615.9016.4015.8016.2016.201.89%14,513,780
Feb 11, 202615.7016.1015.5015.9015.901.27%22,152,380
Feb 10, 202615.6015.9015.5015.7015.701.29%14,771,910
Feb 9, 202615.6015.9015.3015.5015.503.33%30,717,670
Feb 6, 202615.0015.4014.9015.0015.00-18,651,110
Feb 5, 202614.7015.2014.6015.0015.002.74%21,225,650
Feb 4, 202614.6014.7014.4014.6014.600.69%9,227,311
Feb 3, 202614.4014.8014.4014.5014.501.40%18,315,570
Feb 2, 202614.5014.5014.2014.3014.30-1.38%4,853,322
Jan 30, 202614.4014.7014.3014.5014.50-12,388,940
Jan 29, 202614.3014.6014.2014.5014.501.40%9,175,472
Jan 28, 202614.6014.6014.1014.3014.30-1.38%6,504,050
Jan 27, 202614.0014.5013.9014.5014.503.57%9,616,951
Jan 26, 202614.1014.4013.8014.0014.00-1.41%6,077,211
Jan 23, 202614.4014.4014.1014.2014.20-0.70%4,520,809
Jan 22, 202614.5014.5014.1014.3014.30-1.38%4,969,241
Jan 21, 202614.6014.6014.4014.5014.50-7,730,358
Jan 20, 202614.2014.7014.1014.5014.502.11%9,987,639
Jan 19, 202613.8014.3013.8014.2014.202.90%6,658,499
Jan 16, 202613.8014.1013.6013.8013.80-0.72%6,017,925
Jan 15, 202613.2014.0013.2013.9013.904.51%8,510,759
Jan 14, 202613.1013.5013.1013.3013.30-4,695,460
Jan 13, 202613.6013.7013.1013.3013.30-1.48%3,630,109
Jan 12, 202614.1014.1013.5013.5013.50-4.26%5,121,742
Jan 9, 202614.2014.3014.1014.1014.10-0.70%1,823,106
Jan 8, 202614.3014.3014.1014.2014.20-1.39%6,348,625
Jan 7, 202614.4014.7014.3014.4014.400.70%6,824,181
Jan 6, 202614.1014.4014.0014.3014.301.42%4,292,925
Jan 5, 202614.4014.5014.0014.1014.10-2.08%8,939,733
Dec 30, 202514.3014.5014.2014.4014.400.70%4,342,105
Dec 29, 202514.6014.6014.2014.3014.30-2.05%3,934,348
Dec 26, 202514.7014.7014.5014.6014.60-0.68%1,941,555
Dec 25, 202514.9014.9014.6014.7014.70-0.68%2,908,608
Dec 24, 202514.7014.9014.7014.8014.800.68%2,482,544
Dec 23, 202514.7015.0014.6014.7014.70-5,155,287
Dec 22, 202514.5014.8014.4014.7014.702.08%5,282,562
Dec 19, 202514.4014.5014.2014.4014.400.70%4,193,747
Dec 18, 202514.7014.8014.1014.3014.30-2.05%12,980,230
Dec 17, 202515.5015.7014.6014.6014.60-6.41%18,199,980
Dec 16, 202516.0016.0015.5015.6015.60-1.27%5,241,672
Dec 15, 202515.5015.9015.4015.8015.802.60%3,353,777
Dec 12, 202515.3015.6015.3015.4015.401.32%3,450,718
Dec 11, 202515.3015.3015.0015.2015.200.66%1,259,254
Dec 9, 202515.1015.4015.1015.1015.10-0.66%1,460,021
Dec 8, 202515.3015.4015.1015.2015.20-1.30%3,256,705
Dec 4, 202515.7015.7015.3015.4015.40-1.91%2,349,404
Dec 3, 202515.8015.8015.6015.7015.70-0.63%1,110,941
Dec 2, 202515.6015.8015.5015.8015.800.64%2,700,049
Dec 1, 202515.3015.8015.3015.7015.703.29%6,591,103
Nov 28, 202515.5015.7015.2015.2015.20-1.30%5,206,174
Nov 27, 202515.3015.4015.1015.4015.400.65%3,385,195
Nov 26, 202515.8015.9015.2015.3015.30-1.92%4,452,172
Nov 25, 202516.0016.1015.4015.6015.60-1.89%6,103,483
Nov 24, 202515.9016.1015.7015.9015.900.63%1,948,914
Nov 21, 202516.1016.2015.6015.8015.80-3.07%5,155,841
Nov 20, 202516.4016.7016.2016.3016.300.62%2,403,589
Nov 19, 202516.7016.7016.1016.2016.20-2.41%3,364,968
Nov 18, 202517.0017.1016.4016.6016.60-3.49%6,918,331
Nov 17, 202517.0017.3016.9017.2017.201.78%2,824,241
Nov 14, 202517.2017.3016.9016.9016.90-2.31%2,140,845
Nov 13, 202517.4017.4017.1017.3017.30-1.14%1,997,166
Nov 12, 202517.7017.8017.3017.5017.50-1.69%2,556,580
Nov 11, 202518.4018.4017.7017.8017.80-5.32%9,240,771
Nov 10, 202518.3019.0018.3018.8018.803.30%4,689,286
Nov 7, 202518.0018.4017.9018.2018.201.11%2,196,720
Nov 6, 202517.8018.1017.7018.0018.001.69%1,207,195
Nov 5, 202517.8017.9017.5017.7017.70-1.12%1,955,343
Nov 4, 202517.9018.1017.8017.9017.90-3,452,403
Nov 3, 202518.3018.4017.9017.9017.90-2.19%2,409,457
Oct 31, 202518.4018.4018.2018.3018.30-0.54%858,894
Oct 30, 202518.3018.7018.2018.4018.40-0.54%4,676,061
Oct 29, 202518.8018.9018.4018.5018.50-2.12%2,782,467
Oct 28, 202519.4019.5018.9018.9018.90-2.58%2,315,491
Oct 27, 202519.6019.7019.4019.4019.400.52%2,187,836
Oct 24, 202519.8019.8019.3019.3019.30-2.03%6,749,683
Oct 22, 202519.7020.1019.6019.7019.70-3,752,886
Oct 21, 202519.9019.9019.6019.7019.70-2,741,799
Oct 20, 202519.9019.9019.6019.7019.700.51%3,793,796
Oct 17, 202519.7019.7019.3019.6019.60-0.51%3,129,171
Oct 16, 202520.0020.2019.7019.7019.70-3.43%2,676,188
Oct 15, 202519.5020.4019.2020.4020.406.25%9,648,907
Oct 14, 202519.9019.9019.0019.2019.20-3.52%8,235,295
Oct 10, 202520.3020.3019.7019.9019.90-1.49%4,324,370
Oct 9, 202520.4020.4020.1020.2020.20-2,752,820
Oct 8, 202520.1020.5020.1020.2020.200.50%3,895,946