Canada markets closed

Berli Jucker Public Company Limited (BJC.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
34.00+0.75 (+2.26%)
At close: 04:38PM ICT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202233.5034.0033.2534.0034.006,402,600
Aug 10, 202233.2533.5033.0033.2533.25998,600
Aug 09, 202233.7533.7533.0033.5033.502,450,700
Aug 08, 202233.2533.7532.7533.7533.751,604,200
Aug 05, 202233.0033.2532.7533.2533.251,154,100
Aug 04, 202233.0033.2532.7533.2533.251,536,000
Aug 03, 202232.7533.2532.7533.0033.001,791,500
Aug 02, 202233.0033.2532.2533.2533.253,179,100
Aug 01, 202232.7533.0032.2533.0033.004,412,200
Jul 27, 202232.5032.7532.2532.5032.501,976,800
Jul 26, 202232.2532.5031.7532.5032.502,369,400
Jul 25, 202231.5032.2531.5032.2532.252,873,000
Jul 22, 202231.2531.5031.0031.2531.251,687,700
Jul 21, 202231.2531.2531.0031.2531.251,236,800
Jul 20, 202231.2531.5031.0031.2531.252,066,700
Jul 19, 202231.2531.2530.5031.2531.251,668,800
Jul 18, 202231.0031.5031.0031.2531.251,956,300
Jul 15, 202230.7531.2530.5031.0031.002,308,400
Jul 14, 202232.2532.2530.5030.7530.759,199,900
Jul 12, 202232.0032.5032.0032.5032.501,838,400
Jul 11, 202232.0032.2532.0032.0032.001,633,000
Jul 08, 202232.5032.7531.7532.5032.501,737,200
Jul 07, 202231.7532.5031.7532.5032.502,487,100
Jul 06, 202231.5032.0031.2531.5031.503,885,600
Jul 05, 202232.2532.5031.2531.5031.505,037,400
Jul 04, 202233.0033.2532.2532.2532.252,599,400
Jul 01, 202232.2532.5032.0032.2532.253,723,000
Jun 30, 202233.0033.2532.2532.5032.503,761,600
Jun 29, 202233.2533.5032.7533.0033.001,613,200
Jun 28, 202232.7533.5032.7533.2533.251,573,200
Jun 27, 202233.2533.2532.7532.7532.752,860,100
Jun 24, 202232.7533.2532.2533.0033.002,335,500
Jun 23, 202232.7533.0032.2532.5032.501,773,100
Jun 22, 202232.7533.0032.2532.5032.502,923,800
Jun 21, 202233.0033.2532.7533.0033.003,364,400
Jun 20, 202233.0033.5032.7533.5033.503,082,400
Jun 17, 202232.7534.0032.0033.0033.007,914,000
Jun 16, 202234.5034.5033.0033.0033.006,906,900
Jun 15, 202234.5034.7534.0034.5034.502,615,700
Jun 14, 202234.0034.5034.0034.5034.501,997,200
Jun 13, 202234.2535.0033.7534.2534.256,025,400
Jun 10, 202234.2535.0034.2534.5034.504,671,800
Jun 09, 202234.2534.7534.0034.5034.504,533,100
Jun 08, 202235.2535.5033.7534.2534.2517,601,200
Jun 07, 202235.7536.0035.7536.0036.001,448,600
Jun 06, 202236.0036.2535.7536.0036.003,096,300
Jun 02, 202236.2536.2535.7535.7535.752,490,300
Jun 01, 202236.5036.5035.5036.2536.253,198,000
May 31, 202235.7536.5035.5036.2536.2511,105,800
May 30, 202235.7536.5035.5035.7535.758,352,900
May 27, 202235.7536.2535.0035.2535.255,805,200
May 26, 202235.5035.7535.2535.5035.503,348,500
May 25, 202235.7536.0035.0035.5035.503,851,100
May 24, 202236.5036.5035.5035.5035.504,842,400
May 23, 202236.2536.7536.0036.5036.502,747,800
May 20, 202236.7536.7536.0036.2536.258,578,200
May 19, 202235.7536.7535.5036.7536.759,214,300
May 18, 202237.0037.5036.0037.5037.506,615,900
May 17, 202236.0037.0035.7537.0037.0012,322,100
May 13, 202235.7536.2535.2535.7535.758,295,600
May 12, 202236.2536.2535.0035.5035.506,180,800
May 11, 202236.0036.5035.5036.0036.006,025,400
May 10, 202235.0036.0034.7536.0036.007,637,400
May 09, 202234.7535.5034.5035.2535.254,970,400
May 06, 202234.0034.7533.7534.5034.505,405,400
May 05, 202234.2535.0034.0034.0034.006,692,500
May 03, 202234.2534.5033.7534.0034.001,481,900
Apr 29, 202234.2534.7534.0034.2534.252,197,200
Apr 28, 202233.5034.2533.5034.2534.253,456,900
Apr 28, 20220.51 Dividend
Apr 27, 202234.2534.7534.0034.0033.495,177,100
Apr 26, 202234.7535.0034.2534.5033.984,304,200
Apr 25, 202234.5034.7534.0034.5033.984,186,800
Apr 22, 202234.5035.0034.2534.7534.234,945,400
Apr 21, 202235.2535.5034.2534.7534.237,037,000
Apr 20, 202235.5035.7535.2535.2534.722,412,200
Apr 19, 202235.7535.7535.2535.5034.972,798,600
Apr 18, 202235.7536.0035.5035.5034.972,049,600
Apr 12, 202235.7535.7535.2535.5034.974,472,100
Apr 11, 202236.0036.0035.5035.7535.213,351,800
Apr 08, 202235.5036.2535.5036.0035.466,309,200
Apr 07, 202235.7536.0035.2535.2534.728,063,800
Apr 05, 202236.0036.2535.7535.7535.211,959,800
Apr 04, 202235.7536.2535.5036.0035.464,182,200
Apr 01, 202235.7536.0035.5036.0035.461,203,500
Mar 31, 202236.0036.2535.7536.0035.465,768,900
Mar 30, 202235.2536.2535.2535.7535.213,462,200
Mar 29, 202236.5036.5034.5035.5034.9710,938,000
Mar 28, 202235.0036.7535.0036.5035.9510,154,000
Mar 25, 202235.2535.5035.0035.0034.482,137,700
Mar 24, 202235.0035.5034.7535.2534.722,894,300
Mar 23, 202236.0036.0035.0035.0034.484,489,300
Mar 22, 202235.5036.0035.5036.0035.463,204,200
Mar 21, 202235.7536.7535.5035.5034.977,479,900
Mar 18, 202236.0036.5035.5035.5034.978,939,800
Mar 17, 202236.0036.2535.7536.0035.465,840,800
Mar 16, 202234.7536.0034.5035.7535.217,384,500
Mar 15, 202234.7535.2534.5034.5033.983,400,300
Mar 14, 202235.0035.0034.5034.7534.232,134,800
Mar 11, 202234.5035.2534.5034.7534.233,905,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...