Advertisement
Advertisement
Berli Jucker Public Company Limited (BJC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 1,573,200 |
| Jun 27, 2022 | 33.25 | 33.25 | 32.75 | 32.75 | 32.75 | 2,860,100 |
| Jun 24, 2022 | 32.75 | 33.25 | 32.25 | 33.00 | 33.00 | 2,335,500 |
| Jun 23, 2022 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | 1,773,100 |
| Jun 22, 2022 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | 2,923,800 |
| Jun 21, 2022 | 33.00 | 33.25 | 32.75 | 33.00 | 33.00 | 3,364,400 |
| Jun 20, 2022 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | 3,082,400 |
| Jun 17, 2022 | 32.75 | 34.00 | 32.00 | 33.00 | 33.00 | 7,914,000 |
| Jun 16, 2022 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | 6,906,900 |
| Jun 15, 2022 | 34.50 | 34.75 | 34.00 | 34.50 | 34.50 | 2,615,700 |
| Jun 14, 2022 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1,997,200 |
| Jun 13, 2022 | 34.25 | 35.00 | 33.75 | 34.25 | 34.25 | 6,025,400 |
| Jun 10, 2022 | 34.25 | 35.00 | 34.25 | 34.50 | 34.50 | 4,671,800 |
| Jun 09, 2022 | 34.25 | 34.75 | 34.00 | 34.50 | 34.50 | 4,533,100 |
| Jun 08, 2022 | 35.25 | 35.50 | 33.75 | 34.25 | 34.25 | 17,601,200 |
| Jun 07, 2022 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 1,448,600 |
| Jun 06, 2022 | 36.00 | 36.25 | 35.75 | 36.00 | 36.00 | 3,096,300 |
| Jun 02, 2022 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | 2,490,300 |
| Jun 01, 2022 | 36.50 | 36.50 | 35.50 | 36.25 | 36.25 | 3,198,000 |
| May 31, 2022 | 35.75 | 36.50 | 35.50 | 36.25 | 36.25 | 11,105,800 |
| May 30, 2022 | 35.75 | 36.50 | 35.50 | 35.75 | 35.75 | 8,352,900 |
| May 27, 2022 | 35.75 | 36.25 | 35.00 | 35.25 | 35.25 | 5,805,200 |
| May 26, 2022 | 35.50 | 35.75 | 35.25 | 35.50 | 35.50 | 3,348,500 |
| May 25, 2022 | 35.75 | 36.00 | 35.00 | 35.50 | 35.50 | 3,851,100 |
| May 24, 2022 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 4,842,400 |
| May 23, 2022 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | 2,747,800 |
| May 20, 2022 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | 8,578,200 |
| May 19, 2022 | 35.75 | 36.75 | 35.50 | 36.75 | 36.75 | 9,214,300 |
| May 18, 2022 | 37.00 | 37.50 | 36.00 | 37.50 | 37.50 | 6,615,900 |
| May 17, 2022 | 36.00 | 37.00 | 35.75 | 37.00 | 37.00 | 12,322,100 |
| May 13, 2022 | 35.75 | 36.25 | 35.25 | 35.75 | 35.75 | 8,295,600 |
| May 12, 2022 | 36.25 | 36.25 | 35.00 | 35.50 | 35.50 | 6,180,800 |
| May 11, 2022 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | 6,025,400 |
| May 10, 2022 | 35.00 | 36.00 | 34.75 | 36.00 | 36.00 | 7,637,400 |
| May 09, 2022 | 34.75 | 35.50 | 34.50 | 35.25 | 35.25 | 4,970,400 |
| May 06, 2022 | 34.00 | 34.75 | 33.75 | 34.50 | 34.50 | 5,405,400 |
| May 05, 2022 | 34.25 | 35.00 | 34.00 | 34.00 | 34.00 | 6,692,500 |
| May 03, 2022 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | 1,481,900 |
| Apr 29, 2022 | 34.25 | 34.75 | 34.00 | 34.25 | 34.25 | 2,197,200 |
| Apr 28, 2022 | 33.50 | 34.25 | 33.50 | 34.25 | 34.25 | 3,456,900 |
| Apr 28, 2022 | 0.51 Dividend | |||||
| Apr 27, 2022 | 34.25 | 34.75 | 34.00 | 34.00 | 33.49 | 5,177,100 |
| Apr 26, 2022 | 34.75 | 35.00 | 34.25 | 34.50 | 33.98 | 4,304,200 |
| Apr 25, 2022 | 34.50 | 34.75 | 34.00 | 34.50 | 33.98 | 4,186,800 |
| Apr 22, 2022 | 34.50 | 35.00 | 34.25 | 34.75 | 34.23 | 4,945,400 |
| Apr 21, 2022 | 35.25 | 35.50 | 34.25 | 34.75 | 34.23 | 7,037,000 |
| Apr 20, 2022 | 35.50 | 35.75 | 35.25 | 35.25 | 34.72 | 2,412,200 |
| Apr 19, 2022 | 35.75 | 35.75 | 35.25 | 35.50 | 34.97 | 2,798,600 |
| Apr 18, 2022 | 35.75 | 36.00 | 35.50 | 35.50 | 34.97 | 2,049,600 |
| Apr 12, 2022 | 35.75 | 35.75 | 35.25 | 35.50 | 34.97 | 4,472,100 |
| Apr 11, 2022 | 36.00 | 36.00 | 35.50 | 35.75 | 35.21 | 3,351,800 |
| Apr 08, 2022 | 35.50 | 36.25 | 35.50 | 36.00 | 35.46 | 6,309,200 |
| Apr 07, 2022 | 35.75 | 36.00 | 35.25 | 35.25 | 34.72 | 8,063,800 |
| Apr 05, 2022 | 36.00 | 36.25 | 35.75 | 35.75 | 35.21 | 1,959,800 |
| Apr 04, 2022 | 35.75 | 36.25 | 35.50 | 36.00 | 35.46 | 4,182,200 |
| Apr 01, 2022 | 35.75 | 36.00 | 35.50 | 36.00 | 35.46 | 1,203,500 |
| Mar 31, 2022 | 36.00 | 36.25 | 35.75 | 36.00 | 35.46 | 5,768,900 |
| Mar 30, 2022 | 35.25 | 36.25 | 35.25 | 35.75 | 35.21 | 3,462,200 |
| Mar 29, 2022 | 36.50 | 36.50 | 34.50 | 35.50 | 34.97 | 10,938,000 |
| Mar 28, 2022 | 35.00 | 36.75 | 35.00 | 36.50 | 35.95 | 10,154,000 |
| Mar 25, 2022 | 35.25 | 35.50 | 35.00 | 35.00 | 34.48 | 2,137,700 |
| Mar 24, 2022 | 35.00 | 35.50 | 34.75 | 35.25 | 34.72 | 2,894,300 |
| Mar 23, 2022 | 36.00 | 36.00 | 35.00 | 35.00 | 34.48 | 4,489,300 |
| Mar 22, 2022 | 35.50 | 36.00 | 35.50 | 36.00 | 35.46 | 3,204,200 |
| Mar 21, 2022 | 35.75 | 36.75 | 35.50 | 35.50 | 34.97 | 7,479,900 |
| Mar 18, 2022 | 36.00 | 36.50 | 35.50 | 35.50 | 34.97 | 8,939,800 |
| Mar 17, 2022 | 36.00 | 36.25 | 35.75 | 36.00 | 35.46 | 5,840,800 |
| Mar 16, 2022 | 34.75 | 36.00 | 34.50 | 35.75 | 35.21 | 7,384,500 |
| Mar 15, 2022 | 34.75 | 35.25 | 34.50 | 34.50 | 33.98 | 3,400,300 |
| Mar 14, 2022 | 35.00 | 35.00 | 34.50 | 34.75 | 34.23 | 2,134,800 |
| Mar 11, 2022 | 34.50 | 35.25 | 34.50 | 34.75 | 34.23 | 3,905,100 |
| Mar 10, 2022 | 35.00 | 35.50 | 34.25 | 34.75 | 34.23 | 6,513,800 |
| Mar 09, 2022 | 34.50 | 35.00 | 34.50 | 35.00 | 34.48 | 3,065,300 |
| Mar 08, 2022 | 34.75 | 35.50 | 33.25 | 34.50 | 33.98 | 15,915,100 |
| Mar 07, 2022 | 34.50 | 35.25 | 34.25 | 34.50 | 33.98 | 9,565,600 |
| Mar 04, 2022 | 35.75 | 36.00 | 35.25 | 35.25 | 34.72 | 5,748,500 |
| Mar 03, 2022 | 36.00 | 36.50 | 35.75 | 36.25 | 35.71 | 7,716,400 |
| Mar 02, 2022 | 34.75 | 36.00 | 34.75 | 35.50 | 34.97 | 23,772,000 |
| Mar 01, 2022 | 34.00 | 34.75 | 33.75 | 34.50 | 33.98 | 6,373,100 |
| Feb 28, 2022 | 34.00 | 34.25 | 33.50 | 33.50 | 33.00 | 7,935,200 |
| Feb 25, 2022 | 33.75 | 34.50 | 33.25 | 34.50 | 33.98 | 9,115,800 |
| Feb 24, 2022 | 33.75 | 35.00 | 33.25 | 33.75 | 33.24 | 22,447,600 |
| Feb 23, 2022 | 33.25 | 33.25 | 32.75 | 33.00 | 32.51 | 2,286,400 |
| Feb 22, 2022 | 33.25 | 33.25 | 32.00 | 33.00 | 32.51 | 10,522,700 |
| Feb 21, 2022 | 33.25 | 33.75 | 32.75 | 33.50 | 33.00 | 8,311,200 |
| Feb 18, 2022 | 32.75 | 33.25 | 32.50 | 32.75 | 32.26 | 5,367,700 |
| Feb 17, 2022 | 32.50 | 33.00 | 32.50 | 32.75 | 32.26 | 3,727,100 |
| Feb 15, 2022 | 32.50 | 32.75 | 32.25 | 32.50 | 32.01 | 2,839,100 |
| Feb 14, 2022 | 32.25 | 32.75 | 32.25 | 32.50 | 32.01 | 2,975,900 |
| Feb 11, 2022 | 32.75 | 32.75 | 32.25 | 32.25 | 31.77 | 5,382,500 |
| Feb 10, 2022 | 32.75 | 32.75 | 32.25 | 32.75 | 32.26 | 4,704,000 |
| Feb 09, 2022 | 32.25 | 32.75 | 32.00 | 32.50 | 32.01 | 6,000,600 |
| Feb 08, 2022 | 32.25 | 32.75 | 32.00 | 32.25 | 31.77 | 4,557,500 |
| Feb 07, 2022 | 32.00 | 32.75 | 31.75 | 32.25 | 31.77 | 6,345,100 |
| Feb 04, 2022 | 32.25 | 32.25 | 31.75 | 32.00 | 31.52 | 2,853,200 |
| Feb 03, 2022 | 31.50 | 32.50 | 31.50 | 32.25 | 31.77 | 11,754,200 |
| Feb 02, 2022 | 31.75 | 31.75 | 31.25 | 31.50 | 31.03 | 2,780,800 |
| Feb 01, 2022 | 31.75 | 32.00 | 31.25 | 31.50 | 31.03 | 3,524,900 |
| Jan 31, 2022 | 32.00 | 32.00 | 31.25 | 31.75 | 31.27 | 3,598,500 |
| Jan 28, 2022 | 30.75 | 32.00 | 30.50 | 31.50 | 31.03 | 11,668,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
