Berli Jucker Public Co. Ltd.(TH:BJC)
฿20.00-0.20 (-0.99%)
TH:BJC
Berli Jucker Public Co. Ltd. historical prices
฿20.00
At close:-0.20 (-0.99%)
Berli Jucker Public Co. Ltd. (BJC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 3,413,666 | 0.31 |
| Nov 10, 2026 | 20.20 | 20.30 | 19.90 | 20.20 | 20.20 | +1.00% | 3,661,004 | 0.33 |
| Nov 09, 2026 | 20.10 | 20.20 | 19.80 | 20.10 | 20.10 | +0.50% | 4,169,499 | 0.38 |
| Nov 06, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | -0.99% | 11,750,814 | 1.08 |
| Nov 05, 2026 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | +0.50% | 10,449,414 | 0.97 |
| Nov 04, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | +2.03% | 14,496,371 | 1.36 |
| Nov 03, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -2.48% | 6,088,043 | 0.57 |
| Nov 02, 2026 | 19.90 | 20.30 | 19.80 | 20.20 | 20.20 | +2.54% | 13,815,638 | 1.30 |
| Oct 30, 2026 | 19.90 | 19.90 | 19.50 | 19.70 | 19.70 | -1.50% | 11,108,553 | 1.05 |
| Oct 29, 2026 | 20.10 | 20.10 | 19.60 | 20.00 | 20.00 | -0.50% | 8,585,089 | 0.81 |
| Oct 28, 2026 | 20.00 | 20.20 | 19.70 | 20.10 | 20.10 | +1.01% | 11,270,284 | 1.06 |
| Oct 27, 2026 | 19.80 | 20.10 | 19.60 | 19.90 | 19.90 | +5.85% | 25,938,904 | 2.48 |
| Oct 26, 2026 | 18.60 | 19.00 | 18.30 | 18.80 | 18.80 | +0.53% | 14,037,817 | 1.37 |
| Oct 23, 2026 | 18.70 | 18.80 | 18.40 | 18.70 | 18.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | +1.08% | 8,814,408 | 0.83 |
| Oct 21, 2026 | 18.20 | 18.50 | 18.00 | 18.50 | 18.50 | +1.65% | 8,589,806 | 0.80 |
| Oct 20, 2026 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 8,324,506 | 0.78 |
| Oct 19, 2026 | 18.10 | 18.40 | 17.90 | 18.30 | 18.30 | +1.67% | 8,366,788 | 0.78 |
| Oct 16, 2026 | 18.00 | 18.50 | 17.80 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 17.80 | 18.50 | 17.80 | 18.00 | 18.00 | -0.55% | 12,996,745 | 1.21 |
| Oct 14, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | -2.69% | 9,682,993 | 0.91 |
| Oct 13, 2026 | 18.60 | 18.90 | 18.50 | 18.60 | 18.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 4,552,786 | 0.42 |
| Oct 09, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | +1.08% | 8,950,607 | 0.82 |
| Oct 08, 2026 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 8,162,700 | 0.75 |
| Oct 07, 2026 | 18.30 | 18.90 | 18.20 | 18.70 | 18.70 | +2.19% | 20,284,978 | 1.90 |
| Oct 06, 2026 | 17.80 | 18.50 | 17.60 | 18.30 | 18.30 | +2.81% | 19,590,700 | 1.88 |
| Oct 05, 2026 | 17.60 | 17.90 | 17.40 | 17.80 | 17.80 | +1.14% | 4,322,083 | 0.41 |
| Oct 02, 2026 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 7,082,328 | 0.67 |
| Oct 01, 2026 | 17.50 | 18.10 | 17.40 | 17.80 | 17.80 | +1.71% | 11,906,151 | 1.14 |
| Sep 30, 2026 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -1.69% | 9,705,516 | 0.93 |
| Sep 29, 2026 | 18.00 | 18.10 | 17.60 | 17.80 | 17.80 | -1.66% | 10,063,482 | 0.96 |
| Sep 28, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | +1.12% | 14,233,904 | 1.37 |
| Sep 25, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 0.00% | 3,887,325 | 0.37 |
| Sep 24, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 0.00% | 4,426,124 | 0.42 |
| Sep 23, 2026 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 6,710,876 | 0.63 |
| Sep 22, 2026 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | +1.69% | 10,849,681 | 1.03 |
| Sep 21, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 7,760,519 | 0.74 |
| Sep 18, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 0.00% | 13,772,477 | 1.33 |
| Sep 17, 2026 | 17.40 | 18.10 | 17.30 | 18.00 | 18.00 | +3.45% | 23,598,834 | 2.34 |
| Sep 16, 2026 | 16.80 | 17.70 | 16.80 | 17.40 | 17.40 | +2.96% | 36,878,880 | 3.85 |
| Sep 15, 2026 | 16.30 | 16.90 | 16.20 | 16.90 | 16.90 | +3.68% | 15,086,437 | 1.60 |
| Sep 14, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 5,582,554 | 0.58 |
| Sep 11, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | -1.20% | 8,248,996 | 0.86 |
| Sep 10, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | +1.21% | 7,457,721 | 0.79 |
| Sep 09, 2026 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | -1.20% | 8,135,194 | 0.87 |
| Sep 08, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | 0.00% | 9,197,403 | 1.00 |
| Sep 07, 2026 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 7,948,098 | 0.87 |
| Sep 04, 2026 | 16.50 | 17.30 | 16.50 | 17.00 | 17.00 | +3.03% | 25,047,264 | 2.86 |
| Sep 03, 2026 | 15.70 | 16.80 | 15.70 | 16.50 | 16.50 | +7.84% | 36,250,892 | 4.41 |
