Thailand - Delayed Quote THB

Berli Jucker Public Company Limited (BJC.BK)

Compare
21.80
-0.50
(-2.24%)
At close: January 17 at 4:35:25 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202522.3022.3021.8021.8021.804,711,300
Jan 16, 202522.3022.5022.1022.3022.303,015,700
Jan 15, 202522.0022.2021.6022.1022.103,684,700
Jan 14, 202521.8022.1021.6022.0022.004,681,900
Jan 13, 202521.3021.6021.1021.5021.503,997,600
Jan 10, 202521.7021.9021.2021.7021.705,445,900
Jan 9, 202522.8022.8021.5021.7021.7012,464,800
Jan 8, 202522.7022.9022.6022.8022.803,687,200
Jan 7, 202522.5022.9022.3022.7022.702,353,800
Jan 6, 202522.8023.0022.4022.5022.504,878,200
Jan 3, 202522.8022.9022.3022.6022.603,101,200
Jan 2, 202523.3023.3022.5022.7022.704,619,600
Dec 30, 202423.5023.8023.3023.3023.303,489,200
Dec 27, 202423.4023.7023.2023.4023.403,347,400
Dec 26, 202423.7023.8023.2023.3023.303,585,500
Dec 25, 202423.5023.8023.3023.7023.701,756,600
Dec 24, 202423.1023.5023.1023.5023.501,662,400
Dec 23, 202423.2023.3022.8023.0023.004,037,300
Dec 20, 202423.3023.4023.0023.3023.304,036,400
Dec 19, 202423.4023.7023.1023.2023.204,084,800
Dec 18, 202423.5024.0023.3023.9023.904,060,700
Dec 17, 202424.1024.2023.5023.5023.502,740,800
Dec 16, 202423.7024.1023.6024.1024.103,758,100
Dec 13, 202424.4024.6024.0024.0024.003,155,500
Dec 12, 202424.4024.6024.3024.5024.503,713,400
Dec 11, 202424.5024.6024.3024.5024.502,952,300
Dec 9, 202424.2024.5024.0024.4024.403,093,800
Dec 6, 202423.9024.4023.9024.2024.202,493,100
Dec 4, 202424.0024.2023.9024.1024.101,493,800
Dec 3, 202424.1024.2023.9024.1024.102,775,500
Dec 2, 202423.7024.1023.6024.1024.104,281,400
Nov 29, 202423.1023.7023.1023.6023.603,717,800
Nov 28, 202423.4023.4023.1023.1023.102,448,400
Nov 27, 202423.1023.4023.1023.3023.301,565,800
Nov 26, 202423.4023.6023.1023.1023.102,602,700
Nov 25, 202423.4023.5023.3023.4023.403,147,500
Nov 22, 202423.2023.5023.2023.2023.202,939,300
Nov 21, 202423.2023.4023.0023.3023.303,610,300
Nov 20, 202423.1023.2022.8022.9022.902,234,400
Nov 19, 202422.8023.3022.8023.0023.004,230,600
Nov 18, 202422.7022.8022.4022.7022.704,445,600
Nov 15, 202422.9022.9022.3022.4022.403,878,000
Nov 14, 202422.6023.0022.4022.7022.705,981,300
Nov 13, 202422.6022.7022.4022.7022.702,019,800
Nov 12, 202422.7022.8022.3022.6022.603,710,600
Nov 11, 202423.8023.9022.7022.7022.706,003,200
Nov 8, 202423.6024.0023.4023.7023.705,442,800
Nov 7, 202423.4023.5023.1023.4023.403,847,600
Nov 6, 202423.9023.9023.5023.5023.505,178,500
Nov 5, 202424.0024.2023.9023.9023.903,973,000
Nov 4, 202423.9024.3023.9023.9023.904,076,900
Nov 1, 202424.0024.0023.6023.7023.703,735,100
Oct 31, 202423.7024.1023.6024.1024.104,372,400
Oct 30, 202423.8024.0023.6023.7023.702,394,500
Oct 29, 202424.0024.0024.0024.0024.00-
Oct 28, 202423.7024.1023.6024.0024.003,036,600
Oct 25, 202423.8023.8023.8023.8023.80-
Oct 24, 202424.9025.0023.7023.8023.8015,336,500
Oct 22, 202425.2525.2525.2525.2525.25-
Oct 21, 202425.2525.5025.0025.2525.253,405,900
Oct 18, 202425.0025.2524.8024.9024.905,329,500
Oct 17, 202425.2525.5025.0025.0025.003,343,000
Oct 16, 202424.7024.7024.7024.7024.70-
Oct 15, 202425.0025.0024.4024.7024.709,049,200
Oct 11, 202425.5025.5025.5025.5025.50-
Oct 10, 202425.5025.5025.0025.5025.502,262,900
Oct 9, 202425.7525.7525.2525.2525.252,343,100
Oct 8, 202425.0025.7525.0025.7525.754,517,400
Oct 7, 202425.0025.5025.0025.2525.259,970,300
Oct 4, 202424.9024.9024.9024.9024.90-
Oct 3, 202425.0025.5024.8024.9024.9013,390,200
Oct 2, 202425.2525.7525.0025.2525.2513,463,500
Oct 1, 202424.7024.7024.7024.7024.70-
Sep 30, 202424.4024.8024.4024.7024.706,750,000
Sep 27, 202424.5024.5024.5024.5024.50-
Sep 26, 202424.7024.7024.3024.5024.509,659,100
Sep 25, 202424.4025.0024.4024.6024.6019,262,600
Sep 24, 202424.3024.4024.0024.3024.307,570,000
Sep 23, 202424.5024.5024.1024.1024.107,696,800
Sep 20, 202424.5024.6024.3024.3024.3016,214,700
Sep 19, 202423.5023.5023.5023.5023.50-
Sep 18, 202423.5023.5023.5023.5023.50-
Sep 17, 202423.5023.5023.5023.5023.50-
Sep 16, 202423.5023.5023.5023.5023.50-
Sep 13, 202423.9023.9023.5023.5023.507,972,000
Sep 12, 202424.3024.3023.5023.6023.6012,858,000
Sep 11, 202424.2024.4023.8024.0024.0017,893,000
Sep 10, 202424.3024.4024.1024.2024.209,431,400
Sep 9, 202424.3024.3024.3024.3024.30-
Sep 6, 202424.0024.5023.9024.3024.3018,348,400
Sep 5, 202423.3023.8023.2023.6023.6018,183,900
Sep 4, 202422.5022.5022.5022.5022.50-
Sep 3, 202422.5022.5022.5022.5022.50-
Sep 2, 202422.5022.5022.5022.5022.50-
Aug 30, 202422.5022.8022.3022.5022.5027,190,200
Aug 29, 202422.6022.7022.2022.5022.5010,602,900
Aug 28, 202422.5022.8022.3022.7022.706,551,000
Aug 27, 2024 0.15 Dividend
Aug 27, 202422.6022.7022.5022.7022.706,237,400
Aug 26, 202422.4022.9022.3022.8022.6516,076,700
Aug 23, 202421.5022.6021.5022.3022.1521,231,400
Aug 22, 202420.8020.8020.8020.8020.66-
Aug 21, 202420.6020.9020.5020.8020.665,163,300
Aug 20, 202420.7020.9020.5020.6020.468,285,300
Aug 19, 202420.2020.7020.0020.6020.465,822,200
Aug 16, 202420.0020.2019.6020.1019.973,776,000
Aug 15, 202420.1020.1020.1020.1019.97-
Aug 14, 202420.7020.9019.8020.1019.977,923,000
Aug 13, 202420.2020.8020.1020.7020.565,292,100
Aug 9, 202420.5020.5020.0020.0019.871,280,300
Aug 8, 202419.9019.9019.9019.9019.77-
Aug 7, 202419.5020.0019.5019.9019.775,068,600
Aug 6, 202419.3019.6019.2019.3019.174,502,200
Aug 5, 202420.1020.3019.2019.2019.078,852,900
Aug 2, 202420.9020.9020.9020.9020.76-
Aug 1, 202420.8021.1020.8020.9020.765,396,100
Jul 31, 202420.6020.8020.6020.7020.562,767,000
Jul 30, 202420.8020.8020.8020.8020.66-
Jul 26, 202420.5020.9020.5020.8020.663,659,700
Jul 25, 202420.4020.7020.4020.5020.373,907,200
Jul 24, 202420.1020.7020.0020.6020.467,430,900
Jul 23, 202420.4020.4019.9020.0019.875,651,700
Jul 19, 202420.8020.8020.8020.8020.66-
Jul 18, 202420.7020.8020.6020.8020.663,847,000
Jul 17, 202420.9020.9020.9020.9020.76-
Jul 16, 202421.2021.2020.7020.9020.765,939,500
Jul 15, 202421.7021.7021.7021.7021.56-
Jul 12, 202421.7021.7021.7021.7021.56-
Jul 11, 202421.7021.7021.7021.7021.56-
Jul 10, 202421.7021.9021.5021.7021.567,298,300
Jul 9, 202421.8021.8021.8021.8021.66-
Jul 8, 202421.3021.9021.3021.8021.665,022,100
Jul 5, 202421.2021.5021.0021.4021.264,365,700
Jul 4, 202421.2021.5021.1021.3021.164,702,100
Jul 3, 202420.8021.2020.7021.0020.8611,568,100
Jul 2, 202421.3021.3021.3021.3021.16-
Jul 1, 202421.3021.3021.3021.3021.16-
Jun 28, 202421.5022.2020.9021.3021.1652,445,500
Jun 27, 202421.3021.5021.2021.4021.263,691,300
Jun 26, 202420.7020.7020.7020.7020.56-
Jun 25, 202420.7020.7020.7020.7020.56-
Jun 24, 202420.7020.7020.7020.7020.56-
Jun 21, 202420.7021.0020.2020.7020.568,406,900
Jun 20, 202420.9020.9020.5020.6020.463,013,400
Jun 19, 202421.0021.0021.0021.0020.86-
Jun 18, 202421.0021.0021.0021.0020.86-
Jun 17, 202420.7021.2020.7021.0020.867,877,900
Jun 14, 202421.2021.6020.6020.7020.5611,740,700
Jun 13, 202420.6021.2020.6021.1020.964,134,900
Jun 12, 202421.2021.3020.5020.6020.467,124,900
Jun 11, 202421.5021.5021.5021.5021.36-
Jun 10, 202422.0022.0021.5021.5021.364,231,500
Jun 7, 202422.0022.0022.0022.0021.86-
Jun 6, 202422.4022.4021.9022.0021.864,970,400
Jun 5, 202422.0022.0022.0022.0021.86-
Jun 4, 202422.3022.4021.9022.0021.864,120,300
May 31, 202422.2022.2022.2022.2022.05-
May 30, 202422.2022.2022.2022.2022.05-
May 29, 202422.5022.5022.2022.2022.053,767,800
May 28, 202422.4022.6022.2022.5022.354,747,300
May 27, 202422.2022.2022.2022.2022.05-
May 24, 202422.2022.2022.2022.2022.05-
May 23, 202422.6022.6022.0022.2022.059,565,400
May 21, 202423.0023.0023.0023.0022.85-
May 20, 202423.0023.0023.0023.0022.85-
May 17, 202423.0023.2022.3023.0022.8527,729,900
May 16, 202422.8022.8022.8022.8022.65-
May 15, 202423.7023.8022.5022.8022.6555,097,000
May 14, 202425.2525.5025.0025.0024.846,816,200
May 13, 202425.2525.5025.0025.2525.083,864,200
May 10, 202424.7025.2524.6025.2525.088,696,700
May 9, 202424.6024.8024.5024.7024.543,627,200
May 8, 202424.7024.7024.4024.4024.244,469,300
May 7, 202424.7024.7024.7024.7024.54-
May 3, 202424.6024.9024.5024.7024.543,799,000
May 2, 202424.4024.8024.4024.6024.445,934,700
Apr 30, 2024 0.65 Dividend
Apr 30, 202424.8024.8024.8024.8024.64-
Apr 29, 202424.8024.9024.6024.8023.999,416,800
Apr 26, 202425.5025.5024.5024.8023.9932,862,500
Apr 25, 202425.5026.2525.5025.7524.915,731,400
Apr 24, 202425.7525.7525.7525.7524.91-
Apr 23, 202425.2526.0025.0025.7524.918,591,200
Apr 22, 202424.4025.2524.3025.0024.1815,188,900
Apr 19, 202424.6024.6024.6024.6023.80-
Apr 18, 202424.6024.6024.6024.6023.80-
Apr 17, 202425.0025.2524.3024.6023.8018,145,800
Apr 11, 202425.5025.7525.0025.5024.6712,602,100
Apr 10, 202425.0026.2524.8025.7524.9115,028,800
Apr 9, 202424.4025.2524.4025.2524.436,532,000
Apr 5, 202424.1024.5024.1024.5023.703,447,900
Apr 4, 202424.7024.7024.1024.2023.4110,133,100
Apr 3, 202424.7024.9024.7024.7023.893,951,900
Apr 2, 202424.6025.0024.5024.8023.994,751,300
Apr 1, 202424.4024.8024.4024.7023.894,213,800
Mar 29, 202424.5024.6024.1024.4023.605,986,300
Mar 28, 202424.7024.7024.7024.7023.89-
Mar 27, 202424.5024.8024.4024.7023.895,626,800
Mar 26, 202424.2024.2024.2024.2023.41-
Mar 25, 202424.4024.5024.2024.2023.418,516,000
Mar 22, 202424.9024.9024.9024.9024.09-
Mar 21, 202425.2525.2524.5024.9024.0918,374,000
Mar 20, 202425.2525.2525.2525.2524.43-
Mar 19, 202425.5025.7524.7025.2524.4311,553,600
Mar 18, 202425.7526.2525.5025.5024.674,543,800
Mar 15, 202426.0026.0026.0026.0025.15-
Mar 14, 202425.5026.0025.2526.0025.157,394,000
Mar 13, 202425.2526.2525.2525.5024.6713,390,700
Mar 12, 202425.0025.0025.0025.0024.18-
Mar 11, 202425.2525.5025.0025.0024.183,381,100
Mar 8, 202424.6025.5024.5025.2524.4313,598,700
Mar 7, 202424.8025.0024.5024.5023.7014,622,800
Mar 6, 202424.1024.9024.1024.7023.8917,678,200
Mar 5, 202424.0024.3023.8024.1023.3112,466,300
Mar 4, 202424.1024.4023.4024.0023.2226,445,600
Mar 1, 202424.0024.3023.9024.0023.2235,490,900
Feb 29, 202425.7526.0024.2024.2023.41147,681,200
Feb 28, 202424.4026.2524.3025.7524.9115,083,700
Feb 27, 202425.2525.2524.2024.3023.5115,601,300
Feb 23, 202426.0026.2525.0025.2524.438,739,300
Feb 22, 202425.5026.2525.5026.2525.3913,229,900
Feb 21, 202425.0025.7525.0025.2524.436,846,600
Feb 20, 202425.0025.2524.5025.2524.437,280,700
Feb 19, 202425.2525.5025.0025.0024.183,061,200
Feb 16, 202425.2525.5025.0025.0024.184,129,300
Feb 15, 202424.5025.5024.4025.2524.4310,832,300
Feb 14, 202424.4024.6024.3024.6023.804,383,800
Feb 13, 202424.6024.8024.2024.5023.7012,991,200
Feb 12, 202424.8024.8024.3024.6023.8012,416,700
Feb 9, 202424.9025.2524.7024.9024.092,946,500
Feb 8, 202425.7525.7524.7024.8023.9914,700,600
Feb 7, 202424.8025.7524.7025.7524.919,711,400
Feb 6, 202424.5024.8024.3024.7023.895,827,700
Feb 5, 202424.1024.6024.0024.5023.709,677,700
Feb 2, 202424.2024.4024.0024.1023.3115,082,500
Feb 1, 202423.6024.7023.6023.9023.1224,368,500
Jan 31, 202423.6023.7023.1023.7022.9323,605,100
Jan 30, 202424.2025.0023.6023.8023.0249,272,900
Jan 29, 202423.7024.2023.6023.7022.9313,188,900
Jan 26, 202424.1024.1023.4023.4022.6414,610,900
Jan 25, 202424.4024.7024.1024.3023.515,982,100
Jan 24, 202424.3024.7023.9024.7023.897,309,000
Jan 23, 202425.0025.2524.2024.4023.606,765,900
Jan 22, 202425.2525.5024.9025.0024.184,142,400
Jan 19, 202426.0026.5025.5025.5024.674,417,800
Jan 18, 202426.0026.5025.5026.0025.156,488,400
Jan 17, 202426.5026.7525.7526.2525.393,732,400