Singapore markets closed

Berli Jucker Public Company Limited (BJC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
21.400.00 (0.00%)
At close: 04:39PM ICT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202421.7021.7021.7021.7021.70-
11 Jul 202421.7021.7021.7021.7021.70-
10 Jul 202421.7021.9021.5021.7021.707,298,300
09 Jul 202421.8021.8021.8021.8021.80-
08 Jul 202421.3021.9021.3021.8021.805,022,100
05 Jul 202421.2021.5021.0021.4021.404,365,700
04 Jul 202421.2021.5021.1021.3021.304,702,100
03 Jul 202420.8021.2020.7021.0021.0011,568,100
02 Jul 202421.3021.3021.3021.3021.30-
01 Jul 202421.3021.3021.3021.3021.30-
28 Jun 202421.5022.2020.9021.3021.3052,445,500
27 Jun 202421.3021.5021.2021.4021.403,691,300
26 Jun 202420.7020.7020.7020.7020.70-
25 Jun 202420.7020.7020.7020.7020.70-
24 Jun 202420.7020.7020.7020.7020.70-
21 Jun 202420.7021.0020.2020.7020.708,406,900
20 Jun 202420.9020.9020.5020.6020.603,013,400
19 Jun 202421.0021.0021.0021.0021.00-
18 Jun 202421.0021.0021.0021.0021.00-
17 Jun 202420.7021.2020.7021.0021.007,877,900
14 Jun 202421.2021.6020.6020.7020.7011,740,700
13 Jun 202420.6021.2020.6021.1021.104,134,900
12 Jun 202421.2021.3020.5020.6020.607,124,900
11 Jun 202421.5021.5021.5021.5021.50-
10 Jun 202422.0022.0021.5021.5021.504,231,500
07 Jun 202422.0022.0022.0022.0022.00-
06 Jun 202422.4022.4021.9022.0022.004,970,400
05 Jun 202422.0022.0022.0022.0022.00-
04 Jun 202422.3022.4021.9022.0022.004,120,300
31 May 202422.2022.2022.2022.2022.20-
30 May 202422.2022.2022.2022.2022.20-
29 May 202422.5022.5022.2022.2022.203,767,800
28 May 202422.4022.6022.2022.5022.504,747,300
27 May 202422.2022.2022.2022.2022.20-
24 May 202422.2022.2022.2022.2022.20-
23 May 202422.6022.6022.0022.2022.209,565,400
21 May 202423.0023.0023.0023.0023.00-
20 May 202423.0023.0023.0023.0023.00-
17 May 202423.0023.2022.3023.0023.0027,729,900
16 May 202422.8022.8022.8022.8022.80-
15 May 202423.7023.8022.5022.8022.8055,097,000
14 May 202425.2525.5025.0025.0025.006,816,200
13 May 202425.2525.5025.0025.2525.253,864,200
10 May 202424.7025.2524.6025.2525.258,696,700
09 May 202424.6024.8024.5024.7024.703,627,200
08 May 202424.7024.7024.4024.4024.404,469,300
07 May 202424.7024.7024.7024.7024.70-
03 May 202424.6024.9024.5024.7024.703,799,000
02 May 202424.4024.8024.4024.6024.605,934,700
30 Apr 202424.8024.8024.8024.8024.80-
30 Apr 20240.65 Dividend
29 Apr 202424.8024.9024.6024.8024.159,416,800
26 Apr 202425.5025.5024.5024.8024.1532,862,500
25 Apr 202425.5026.2525.5025.7525.085,731,400
24 Apr 202425.7525.7525.7525.7525.08-
23 Apr 202425.2526.0025.0025.7525.088,591,200
22 Apr 202424.4025.2524.3025.0024.3415,188,900
19 Apr 202424.6024.6024.6024.6023.96-
18 Apr 202424.6024.6024.6024.6023.96-
17 Apr 202425.0025.2524.3024.6023.9618,145,800
11 Apr 202425.5025.7525.0025.5024.8312,602,100
10 Apr 202425.0026.2524.8025.7525.0815,028,800
09 Apr 202424.4025.2524.4025.2524.596,532,000
05 Apr 202424.1024.5024.1024.5023.863,447,900
04 Apr 202424.7024.7024.1024.2023.5710,133,100
03 Apr 202424.7024.9024.7024.7024.053,951,900
02 Apr 202424.6025.0024.5024.8024.154,751,300
01 Apr 202424.4024.8024.4024.7024.054,213,800
29 Mar 202424.5024.6024.1024.4023.765,986,300
28 Mar 202424.7024.7024.7024.7024.05-
27 Mar 202424.5024.8024.4024.7024.055,626,800
26 Mar 202424.2024.2024.2024.2023.57-
25 Mar 202424.4024.5024.2024.2023.578,516,000
22 Mar 202424.9024.9024.9024.9024.25-
21 Mar 202425.2525.2524.5024.9024.2518,374,000
20 Mar 202425.2525.2525.2525.2524.59-
19 Mar 202425.5025.7524.7025.2524.5911,553,600
18 Mar 202425.7526.2525.5025.5024.834,543,800
15 Mar 202426.0026.0026.0026.0025.32-
14 Mar 202425.5026.0025.2526.0025.327,394,000
13 Mar 202425.2526.2525.2525.5024.8313,390,700
12 Mar 202425.0025.0025.0025.0024.34-
11 Mar 202425.2525.5025.0025.0024.343,381,100
08 Mar 202424.6025.5024.5025.2524.5913,598,700
07 Mar 202424.8025.0024.5024.5023.8614,622,800
06 Mar 202424.1024.9024.1024.7024.0517,678,200
05 Mar 202424.0024.3023.8024.1023.4712,466,300
04 Mar 202424.1024.4023.4024.0023.3726,445,600
01 Mar 202424.0024.3023.9024.0023.3735,490,900
29 Feb 202425.7526.0024.2024.2023.57147,681,200
28 Feb 202424.4026.2524.3025.7525.0815,083,700
27 Feb 202425.2525.2524.2024.3023.6615,601,300
23 Feb 202426.0026.2525.0025.2524.598,739,300
22 Feb 202425.5026.2525.5026.2525.5613,229,900
21 Feb 202425.0025.7525.0025.2524.596,846,600
20 Feb 202425.0025.2524.5025.2524.597,280,700
19 Feb 202425.2525.5025.0025.0024.343,061,200
16 Feb 202425.2525.5025.0025.0024.344,129,300
15 Feb 202424.5025.5024.4025.2524.5910,832,300
14 Feb 202424.4024.6024.3024.6023.964,383,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...