Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,840.02 -37.03 (-0.47%) Bitcoin USD
65,372.32 +3,257.03 (+5.24%) CMC Crypto 200
1,342.64 +30.01 (+2.34%)
Berli Jucker Public Company Limited (BJC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.20 | 24.50 | 24.00 | 24.10 | 24.10 | 18,535,048 |
| 18 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 Apr 2024 | 25.00 | 25.25 | 24.30 | 24.60 | 24.60 | 18,145,800 |
| 11 Apr 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 12,602,100 |
| 10 Apr 2024 | 25.00 | 26.25 | 24.80 | 25.75 | 25.75 | 15,028,800 |
| 09 Apr 2024 | 24.40 | 25.25 | 24.40 | 25.25 | 25.25 | 6,532,000 |
| 05 Apr 2024 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 3,447,900 |
| 04 Apr 2024 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | 10,133,100 |
| 03 Apr 2024 | 24.70 | 24.90 | 24.70 | 24.70 | 24.70 | 3,951,900 |
| 02 Apr 2024 | 24.60 | 25.00 | 24.50 | 24.80 | 24.80 | 4,751,300 |
| 01 Apr 2024 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | 4,213,800 |
| 29 Mar 2024 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | 5,986,300 |
| 28 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 27 Mar 2024 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 5,626,800 |
| 26 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Mar 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | 8,516,000 |
| 22 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 Mar 2024 | 25.25 | 25.25 | 24.50 | 24.90 | 24.90 | 18,374,000 |
| 20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 19 Mar 2024 | 25.50 | 25.75 | 24.70 | 25.25 | 25.25 | 11,553,600 |
| 18 Mar 2024 | 25.75 | 26.25 | 25.50 | 25.50 | 25.50 | 4,543,800 |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Mar 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 26.00 | 7,394,000 |
| 13 Mar 2024 | 25.25 | 26.25 | 25.25 | 25.50 | 25.50 | 13,390,700 |
| 12 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 Mar 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 3,381,100 |
| 08 Mar 2024 | 24.60 | 25.50 | 24.50 | 25.25 | 25.25 | 13,598,700 |
| 07 Mar 2024 | 24.80 | 25.00 | 24.50 | 24.50 | 24.50 | 14,622,800 |
| 06 Mar 2024 | 24.10 | 24.90 | 24.10 | 24.70 | 24.70 | 17,678,200 |
| 05 Mar 2024 | 24.00 | 24.30 | 23.80 | 24.10 | 24.10 | 12,466,300 |
| 04 Mar 2024 | 24.10 | 24.40 | 23.40 | 24.00 | 24.00 | 26,445,600 |
| 01 Mar 2024 | 24.00 | 24.30 | 23.90 | 24.00 | 24.00 | 35,490,900 |
| 29 Feb 2024 | 25.75 | 26.00 | 24.20 | 24.20 | 24.20 | 147,681,200 |
| 28 Feb 2024 | 24.40 | 26.25 | 24.30 | 25.75 | 25.75 | 15,083,700 |
| 27 Feb 2024 | 25.25 | 25.25 | 24.20 | 24.30 | 24.30 | 15,601,300 |
| 23 Feb 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 25.25 | 8,739,300 |
| 22 Feb 2024 | 25.50 | 26.25 | 25.50 | 26.25 | 26.25 | 13,229,900 |
| 21 Feb 2024 | 25.00 | 25.75 | 25.00 | 25.25 | 25.25 | 6,846,600 |
| 20 Feb 2024 | 25.00 | 25.25 | 24.50 | 25.25 | 25.25 | 7,280,700 |
| 19 Feb 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 3,061,200 |
| 16 Feb 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 4,129,300 |
| 15 Feb 2024 | 24.50 | 25.50 | 24.40 | 25.25 | 25.25 | 10,832,300 |
| 14 Feb 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | 4,383,800 |
| 13 Feb 2024 | 24.60 | 24.80 | 24.20 | 24.50 | 24.50 | 12,991,200 |
| 12 Feb 2024 | 24.80 | 24.80 | 24.30 | 24.60 | 24.60 | 12,416,700 |
| 09 Feb 2024 | 24.90 | 25.25 | 24.70 | 24.90 | 24.90 | 2,946,500 |
| 08 Feb 2024 | 25.75 | 25.75 | 24.70 | 24.80 | 24.80 | 14,700,600 |
| 07 Feb 2024 | 24.80 | 25.75 | 24.70 | 25.75 | 25.75 | 9,711,400 |
| 06 Feb 2024 | 24.50 | 24.80 | 24.30 | 24.70 | 24.70 | 5,827,700 |
| 05 Feb 2024 | 24.10 | 24.60 | 24.00 | 24.50 | 24.50 | 9,677,700 |
| 02 Feb 2024 | 24.20 | 24.40 | 24.00 | 24.10 | 24.10 | 15,082,500 |
| 01 Feb 2024 | 23.60 | 24.70 | 23.60 | 23.90 | 23.90 | 24,368,500 |
| 31 Jan 2024 | 23.60 | 23.70 | 23.10 | 23.70 | 23.70 | 23,605,100 |
| 30 Jan 2024 | 24.20 | 25.00 | 23.60 | 23.80 | 23.80 | 49,272,900 |
| 29 Jan 2024 | 23.70 | 24.20 | 23.60 | 23.70 | 23.70 | 13,188,900 |
| 26 Jan 2024 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | 14,610,900 |
| 25 Jan 2024 | 24.40 | 24.70 | 24.10 | 24.30 | 24.30 | 5,982,100 |
| 24 Jan 2024 | 24.30 | 24.70 | 23.90 | 24.70 | 24.70 | 7,309,000 |
| 23 Jan 2024 | 25.00 | 25.25 | 24.20 | 24.40 | 24.40 | 6,765,900 |
| 22 Jan 2024 | 25.25 | 25.50 | 24.90 | 25.00 | 25.00 | 4,142,400 |
| 19 Jan 2024 | 26.00 | 26.50 | 25.50 | 25.50 | 25.50 | 4,417,800 |
| 18 Jan 2024 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 6,488,400 |
| 17 Jan 2024 | 26.50 | 26.75 | 25.75 | 26.25 | 26.25 | 3,732,400 |
| 16 Jan 2024 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | 3,664,900 |
| 15 Jan 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | 3,831,200 |
| 12 Jan 2024 | 26.50 | 27.25 | 26.50 | 26.75 | 26.75 | 5,783,500 |
| 11 Jan 2024 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | 1,559,000 |
| 10 Jan 2024 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | 1,597,600 |
| 09 Jan 2024 | 27.00 | 27.25 | 26.25 | 26.25 | 26.25 | 4,870,900 |
| 08 Jan 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | 5,801,900 |
| 05 Jan 2024 | 27.25 | 28.00 | 27.00 | 28.00 | 28.00 | 10,269,100 |
| 04 Jan 2024 | 26.50 | 27.50 | 26.00 | 27.50 | 27.50 | 8,422,300 |
| 03 Jan 2024 | 26.00 | 27.00 | 25.75 | 26.50 | 26.50 | 11,574,800 |
| 28 Dec 2023 | 25.25 | 25.50 | 24.70 | 25.00 | 25.00 | 8,397,400 |
| 27 Dec 2023 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | 2,499,800 |
| 26 Dec 2023 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | 2,597,600 |
| 25 Dec 2023 | 25.75 | 26.00 | 25.25 | 25.25 | 25.25 | 1,604,800 |
| 22 Dec 2023 | 25.75 | 26.00 | 25.00 | 25.75 | 25.75 | 14,547,600 |
| 21 Dec 2023 | 25.25 | 26.00 | 25.00 | 25.75 | 25.75 | 11,375,000 |
| 20 Dec 2023 | 25.25 | 26.00 | 24.90 | 25.50 | 25.50 | 9,787,400 |
| 19 Dec 2023 | 25.00 | 25.25 | 24.60 | 25.00 | 25.00 | 10,843,200 |
| 18 Dec 2023 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 8,089,800 |
| 15 Dec 2023 | 25.25 | 26.25 | 25.00 | 26.25 | 26.25 | 9,192,800 |
| 14 Dec 2023 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | 4,830,200 |
| 13 Dec 2023 | 24.70 | 24.70 | 24.20 | 24.40 | 24.40 | 3,482,900 |
| 12 Dec 2023 | 26.25 | 26.25 | 24.60 | 24.70 | 24.70 | 7,077,300 |
| 08 Dec 2023 | 26.25 | 27.00 | 26.00 | 26.00 | 26.00 | 3,900,500 |
| 07 Dec 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 2,056,900 |
| 06 Dec 2023 | 26.00 | 26.75 | 25.75 | 26.50 | 26.50 | 3,658,100 |
| 04 Dec 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 2,533,300 |
| 01 Dec 2023 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 2,815,800 |
| 30 Nov 2023 | 25.25 | 26.25 | 25.00 | 26.25 | 26.25 | 9,798,800 |
| 29 Nov 2023 | 26.25 | 26.25 | 25.25 | 25.50 | 25.50 | 5,204,700 |
| 28 Nov 2023 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 3,558,700 |
| 27 Nov 2023 | 27.00 | 27.00 | 26.25 | 26.25 | 26.25 | 6,546,200 |
| 24 Nov 2023 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | 3,829,800 |
| 23 Nov 2023 | 27.25 | 27.50 | 26.50 | 26.75 | 26.75 | 10,464,800 |
| 22 Nov 2023 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | 2,603,600 |
| 21 Nov 2023 | 27.25 | 28.25 | 27.25 | 28.00 | 28.00 | 2,264,700 |
| 20 Nov 2023 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | 2,125,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.