Skip to main content
Berli Jucker PCL (BKK:BJC)
Thailand flag Thailand · Delayed Price · Currency is THB
13.90
-0.40 (-2.80%)
Apr 29, 2026, 11:00 AM ICT

Berli Jucker PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.5014.2014.3013.94-1.38%4,881,089
Apr 27, 202614.7014.8014.5014.5014.13-1.36%1,705,870
Apr 24, 202614.8014.8014.5014.7014.33-0.68%3,543,549
Apr 23, 202614.9015.0014.6014.8014.43-1.33%3,632,011
Apr 22, 202614.8015.0014.8015.0014.620.67%2,000,113
Apr 21, 202614.9015.0014.8014.9014.52-0.67%2,104,081
Apr 20, 202615.0015.0014.8015.0014.62-4,768,856
Apr 17, 202615.0015.2014.8015.0014.62-1.32%4,014,340
Apr 16, 202615.0015.4014.9015.2014.820.66%4,839,679
Apr 10, 202615.2015.2015.0015.1014.72-2,881,205
Apr 9, 202615.2015.3015.0015.1014.72-0.66%4,842,421
Apr 8, 202615.2015.3015.0015.2014.822.01%5,815,087
Apr 7, 202614.8014.9014.7014.9014.521.36%3,451,339
Apr 3, 202614.9015.0014.7014.7014.33-1.34%4,360,509
Apr 2, 202614.9015.1014.8014.9014.52-1.32%4,550,918
Apr 1, 202615.5015.5014.9015.1014.72-0.66%9,514,365
Mar 31, 202614.4015.2014.3015.2014.826.29%14,989,340
Mar 30, 202613.8014.5013.8014.3013.942.14%10,752,180
Mar 27, 202613.9014.1013.8014.0013.652.19%6,704,503
Mar 26, 202613.5013.7013.4013.7013.36-1.44%5,410,366
Mar 25, 202613.7014.0013.6013.9013.552.21%8,487,816
Mar 24, 202613.5013.6013.3013.6013.262.26%6,596,431
Mar 23, 202613.5013.6013.3013.3012.97-5.00%8,624,264
Mar 20, 202614.1014.2013.7014.0013.650.72%11,872,160
Mar 19, 202614.0014.1013.7013.9013.55-2.11%12,172,500
Mar 18, 202614.2014.4014.1014.2013.84-5,965,194
Mar 17, 202614.2014.4014.0014.2013.842.16%8,145,288
Mar 16, 202614.1014.2013.9013.9013.55-1.42%8,683,609
Mar 13, 202614.0014.1013.7014.1013.75-10,515,630
Mar 12, 202613.4014.2013.4014.1013.753.68%12,209,910
Mar 11, 202613.7014.0013.6013.6013.26-0.73%8,706,291
Mar 10, 202613.8013.9013.5013.7013.360.74%7,136,510
Mar 9, 202613.0013.7012.8013.6013.26-1.45%8,976,340
Mar 6, 202613.7013.9013.7013.8013.45-0.72%6,747,146
Mar 5, 202614.1014.2013.4013.9013.550.72%18,561,930
Mar 4, 202614.2014.4013.3013.8013.45-8.00%24,593,050
Mar 2, 202615.5015.7014.9015.0014.62-6.25%13,913,010
Feb 27, 202616.2016.2015.9016.0015.60-1.23%8,992,260
Feb 26, 202615.9016.3015.8016.2015.791.89%12,902,930
Feb 25, 202616.0016.0015.8015.9015.50-11,717,500
Feb 24, 202615.9016.0015.5015.9015.50-9,687,663
Feb 23, 202616.4016.5015.6015.9015.50-3.05%18,406,560
Feb 20, 202616.9017.0016.3016.4015.99-3.53%14,012,070
Feb 19, 202616.7017.1016.7017.0016.571.80%16,390,850
Feb 18, 202616.6016.9016.5016.7016.281.21%17,303,560
Feb 17, 202616.2016.6015.8016.5016.082.48%19,046,420
Feb 16, 202616.1016.3015.8016.1015.691.26%13,756,540
Feb 13, 202616.1016.2015.7015.9015.50-1.85%11,305,400
Feb 12, 202615.9016.4015.8016.2015.791.89%14,513,780
Feb 11, 202615.7016.1015.5015.9015.501.27%22,152,380
Feb 10, 202615.6015.9015.5015.7015.301.29%14,771,910
Feb 9, 202615.6015.9015.3015.5015.113.33%30,717,670
Feb 6, 202615.0015.4014.9015.0014.62-18,651,110
Feb 5, 202614.7015.2014.6015.0014.622.74%21,225,650
Feb 4, 202614.6014.7014.4014.6014.230.69%9,227,311
Feb 3, 202614.4014.8014.4014.5014.131.40%18,315,570
Feb 2, 202614.5014.5014.2014.3013.94-1.38%4,853,322
Jan 30, 202614.4014.7014.3014.5014.13-12,388,940
Jan 29, 202614.3014.6014.2014.5014.131.40%9,175,472
Jan 28, 202614.6014.6014.1014.3013.94-1.38%6,504,050
Jan 27, 202614.0014.5013.9014.5014.133.57%9,616,951
Jan 26, 202614.1014.4013.8014.0013.65-1.41%6,077,211
Jan 23, 202614.4014.4014.1014.2013.84-0.70%4,520,809
Jan 22, 202614.5014.5014.1014.3013.94-1.38%4,969,241
Jan 21, 202614.6014.6014.4014.5014.13-7,730,358
Jan 20, 202614.2014.7014.1014.5014.132.11%9,987,639
Jan 19, 202613.8014.3013.8014.2013.842.90%6,658,499
Jan 16, 202613.8014.1013.6013.8013.45-0.72%6,017,925
Jan 15, 202613.2014.0013.2013.9013.554.51%8,510,759
Jan 14, 202613.1013.5013.1013.3012.97-4,695,460
Jan 13, 202613.6013.7013.1013.3012.97-1.48%3,630,109
Jan 12, 202614.1014.1013.5013.5013.16-4.26%5,121,742
Jan 9, 202614.2014.3014.1014.1013.75-0.70%1,823,106
Jan 8, 202614.3014.3014.1014.2013.84-1.39%6,348,625
Jan 7, 202614.4014.7014.3014.4014.040.70%6,824,181
Jan 6, 202614.1014.4014.0014.3013.941.42%4,292,925
Jan 5, 202614.4014.5014.0014.1013.75-2.08%8,939,733
Dec 30, 202514.3014.5014.2014.4014.040.70%4,342,105
Dec 29, 202514.6014.6014.2014.3013.94-2.05%3,934,348
Dec 26, 202514.7014.7014.5014.6014.23-0.68%1,941,555
Dec 25, 202514.9014.9014.6014.7014.33-0.68%2,908,608
Dec 24, 202514.7014.9014.7014.8014.430.68%2,482,544
Dec 23, 202514.7015.0014.6014.7014.33-5,155,287
Dec 22, 202514.5014.8014.4014.7014.332.08%5,282,562
Dec 19, 202514.4014.5014.2014.4014.040.70%4,193,747
Dec 18, 202514.7014.8014.1014.3013.94-2.05%12,980,230
Dec 17, 202515.5015.7014.6014.6014.23-6.41%18,199,980
Dec 16, 202516.0016.0015.5015.6015.21-1.27%5,241,672
Dec 15, 202515.5015.9015.4015.8015.402.60%3,353,777
Dec 12, 202515.3015.6015.3015.4015.011.32%3,450,718
Dec 11, 202515.3015.3015.0015.2014.820.66%1,259,254
Dec 9, 202515.1015.4015.1015.1014.72-0.66%1,460,021
Dec 8, 202515.3015.4015.1015.2014.82-1.30%3,256,705
Dec 4, 202515.7015.7015.3015.4015.01-1.91%2,349,404
Dec 3, 202515.8015.8015.6015.7015.30-0.63%1,110,941
Dec 2, 202515.6015.8015.5015.8015.400.64%2,700,049
Dec 1, 202515.3015.8015.3015.7015.303.29%6,591,103
Nov 28, 202515.5015.7015.2015.2014.82-1.30%5,206,174
Nov 27, 202515.3015.4015.1015.4015.010.65%3,385,195
Nov 26, 202515.8015.9015.2015.3014.91-1.92%4,452,172