Berli Jucker PCL (BKK:BJC)
Thailand
· Delayed Price · Currency is THB 15.40
-0.30 (-1.91%)
At close: Dec 4, 2025
Berli Jucker PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.91% | 2,349,404 |
| Dec 3, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 1,110,941 |
| Dec 2, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 0.64% | 2,700,049 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 6,591,103 |
| Nov 28, 2025 | 15.50 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 5,206,174 |
| Nov 27, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 3,385,195 |
| Nov 26, 2025 | 15.80 | 15.90 | 15.20 | 15.30 | 15.30 | -1.92% | 4,452,172 |
| Nov 25, 2025 | 16.00 | 16.10 | 15.40 | 15.60 | 15.60 | -1.89% | 6,103,483 |
| Nov 24, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | 0.63% | 1,948,914 |
| Nov 21, 2025 | 16.10 | 16.20 | 15.60 | 15.80 | 15.80 | -3.07% | 5,155,841 |
| Nov 20, 2025 | 16.40 | 16.70 | 16.20 | 16.30 | 16.30 | 0.62% | 2,403,589 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 3,364,968 |
| Nov 18, 2025 | 17.00 | 17.10 | 16.40 | 16.60 | 16.60 | -3.49% | 6,918,331 |
| Nov 17, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 2,824,241 |
| Nov 14, 2025 | 17.20 | 17.30 | 16.90 | 16.90 | 16.90 | -2.31% | 2,140,845 |
| Nov 13, 2025 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | -1.14% | 1,997,166 |
| Nov 12, 2025 | 17.70 | 17.80 | 17.30 | 17.50 | 17.50 | -1.69% | 2,556,580 |
| Nov 11, 2025 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -5.32% | 9,240,771 |
| Nov 10, 2025 | 18.30 | 19.00 | 18.30 | 18.80 | 18.80 | 3.30% | 4,689,286 |
| Nov 7, 2025 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 1.11% | 2,196,720 |
| Nov 6, 2025 | 17.80 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | 1,207,195 |
| Nov 5, 2025 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | -1.12% | 1,955,343 |
| Nov 4, 2025 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | - | 3,452,403 |
| Nov 3, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | 2,409,457 |
| Oct 31, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 858,894 |
| Oct 30, 2025 | 18.30 | 18.70 | 18.20 | 18.40 | 18.40 | -0.54% | 4,676,061 |
| Oct 29, 2025 | 18.80 | 18.90 | 18.40 | 18.50 | 18.50 | -2.12% | 2,782,467 |
| Oct 28, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | 18.90 | -2.58% | 2,315,491 |
| Oct 27, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | 0.52% | 2,187,836 |
| Oct 24, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -2.03% | 6,749,683 |
| Oct 22, 2025 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | - | 3,752,886 |
| Oct 21, 2025 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | - | 2,741,799 |
| Oct 20, 2025 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | 0.51% | 3,793,796 |
| Oct 17, 2025 | 19.70 | 19.70 | 19.30 | 19.60 | 19.60 | -0.51% | 3,129,171 |
| Oct 16, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -3.43% | 2,676,188 |
| Oct 15, 2025 | 19.50 | 20.40 | 19.20 | 20.40 | 20.40 | 6.25% | 9,648,907 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -3.52% | 8,235,295 |
| Oct 10, 2025 | 20.30 | 20.30 | 19.70 | 19.90 | 19.90 | -1.49% | 4,324,370 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 2,752,820 |
| Oct 8, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 3,895,946 |
| Oct 7, 2025 | 20.00 | 20.40 | 19.90 | 20.10 | 20.10 | 2.03% | 5,331,782 |
| Oct 6, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 4,177,424 |
| Oct 3, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 2,212,226 |
| Oct 2, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 3,165,605 |
| Oct 1, 2025 | 20.30 | 20.40 | 19.90 | 19.90 | 19.90 | -2.93% | 3,262,773 |
| Sep 30, 2025 | 20.20 | 20.50 | 19.90 | 20.50 | 20.50 | 1.49% | 6,975,529 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 4,660,445 |
| Sep 26, 2025 | 20.30 | 20.30 | 19.80 | 20.30 | 20.30 | 0.50% | 5,246,726 |
| Sep 25, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 4,087,470 |
| Sep 24, 2025 | 19.50 | 20.10 | 19.50 | 19.90 | 19.90 | 2.05% | 5,534,627 |
| Sep 23, 2025 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | 3,305,261 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 2,871,556 |
| Sep 19, 2025 | 20.10 | 20.30 | 19.80 | 20.00 | 20.00 | -1.48% | 7,730,181 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | -1.93% | 8,417,147 |
| Sep 17, 2025 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 3,416,326 |
| Sep 16, 2025 | 20.60 | 21.10 | 20.40 | 20.90 | 20.90 | 1.95% | 8,265,464 |
| Sep 15, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 3,306,171 |
| Sep 12, 2025 | 20.90 | 21.10 | 20.60 | 20.70 | 20.70 | -0.48% | 4,964,405 |
| Sep 11, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 7,671,649 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | 6,600,348 |
| Sep 9, 2025 | 20.90 | 21.00 | 20.40 | 21.00 | 21.00 | - | 9,162,233 |
| Sep 8, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 9.95% | 24,855,130 |
| Sep 5, 2025 | 18.80 | 19.20 | 18.50 | 19.10 | 19.10 | 2.14% | 10,741,820 |
| Sep 4, 2025 | 19.00 | 19.30 | 18.60 | 18.70 | 18.70 | -1.06% | 10,646,060 |
| Sep 3, 2025 | 17.70 | 19.00 | 17.70 | 18.90 | 18.90 | 6.18% | 23,028,230 |
| Sep 2, 2025 | 17.30 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 12,626,840 |
| Sep 1, 2025 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | - | 8,965,347 |
| Aug 29, 2025 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | 5,567,180 |
| Aug 28, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 5,404,166 |
| Aug 27, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 3,022,530 |
| Aug 26, 2025 | 17.40 | 17.50 | 17.10 | 17.10 | 16.95 | -2.84% | 7,268,733 |
| Aug 25, 2025 | 17.30 | 17.80 | 17.30 | 17.60 | 17.45 | 1.73% | 8,855,414 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.15 | -1.14% | 3,987,448 |
| Aug 21, 2025 | 17.60 | 17.70 | 17.10 | 17.50 | 17.35 | - | 7,188,045 |
| Aug 20, 2025 | 17.30 | 17.60 | 17.00 | 17.50 | 17.35 | 0.57% | 10,375,790 |
| Aug 19, 2025 | 17.50 | 17.80 | 17.40 | 17.40 | 17.25 | -1.14% | 4,820,418 |
| Aug 18, 2025 | 18.10 | 18.10 | 17.50 | 17.60 | 17.45 | -2.76% | 3,983,369 |
| Aug 15, 2025 | 18.60 | 18.60 | 17.80 | 18.10 | 17.94 | -2.69% | 4,420,677 |
| Aug 14, 2025 | 18.70 | 19.10 | 18.50 | 18.60 | 18.44 | -0.53% | 3,797,505 |
| Aug 13, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.54 | -2.09% | 4,198,145 |
| Aug 8, 2025 | 19.20 | 19.30 | 19.00 | 19.10 | 18.93 | -1.55% | 2,763,746 |
| Aug 7, 2025 | 19.60 | 19.90 | 19.20 | 19.40 | 19.23 | -0.51% | 5,488,201 |
| Aug 6, 2025 | 18.90 | 19.60 | 18.90 | 19.50 | 19.33 | 2.63% | 5,467,580 |
| Aug 5, 2025 | 18.80 | 19.20 | 18.70 | 19.00 | 18.83 | 1.06% | 3,567,276 |
| Aug 4, 2025 | 18.70 | 18.90 | 18.50 | 18.80 | 18.64 | 1.08% | 2,997,345 |
| Aug 1, 2025 | 19.30 | 19.40 | 18.60 | 18.60 | 18.44 | -3.12% | 6,537,688 |
| Jul 31, 2025 | 19.40 | 19.50 | 19.00 | 19.20 | 19.03 | -1.03% | 4,913,214 |
| Jul 30, 2025 | 19.60 | 19.60 | 19.20 | 19.40 | 19.23 | -1.52% | 10,788,810 |
| Jul 29, 2025 | 19.60 | 19.70 | 19.20 | 19.70 | 19.53 | 0.51% | 4,290,766 |
| Jul 25, 2025 | 19.40 | 19.70 | 19.20 | 19.60 | 19.43 | -1.01% | 5,542,311 |
| Jul 24, 2025 | 19.90 | 20.20 | 19.50 | 19.80 | 19.63 | -2.46% | 2,219,857 |
| Jul 23, 2025 | 19.90 | 20.40 | 19.80 | 20.30 | 20.12 | 4.10% | 1,916,318 |
| Jul 22, 2025 | 20.30 | 20.40 | 19.40 | 19.50 | 19.33 | -3.94% | 4,574,140 |
| Jul 21, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 20.12 | -0.49% | 1,556,555 |
| Jul 18, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 20.22 | - | 2,225,886 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.10 | 20.40 | 20.22 | 1.49% | 2,367,074 |
| Jul 16, 2025 | 20.00 | 20.30 | 19.80 | 20.10 | 19.92 | -0.50% | 4,415,557 |
| Jul 15, 2025 | 19.50 | 20.30 | 19.40 | 20.20 | 20.02 | 3.06% | 2,953,178 |
| Jul 14, 2025 | 18.70 | 19.60 | 18.70 | 19.60 | 19.43 | 4.81% | 3,578,619 |
| Jul 11, 2025 | 18.60 | 19.00 | 18.60 | 18.70 | 18.54 | - | 1,333,139 |