Companies/Securities in Focus
     
 
BJC : BERLI JUCKER PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 16.30 16.60 16.10 16.20 -0.20 -1.22 9,050,600 147,415.55
29/07/2010 15.90 16.80 15.80 16.40 +0.60 +3.80 16,424,100 270,208.84
28/07/2010 17.30 17.30 15.80 15.80 -1.50 -8.67 14,262,900 233,484.93
27/07/2010 17.30 17.70 17.20 17.30 +0.10 +0.58 6,778,000 117,922.87
23/07/2010 18.30 18.30 17.20 17.20 -1.10 -6.01 17,476,400 308,957.32
22/07/2010 18.80 18.90 18.30 18.30 +0.20 +1.10 24,796,700 461,087.16
21/07/2010 18.30 18.30 17.50 18.10 +0.30 +1.69 20,983,100 377,075.38
20/07/2010 18.90 19.20 17.20 17.80 -0.80 -4.30 32,671,500 601,015.98
19/07/2010 17.70 18.70 17.40 18.60 +1.40 +8.14 49,899,100 913,512.10
16/07/2010 15.90 17.80 15.90 17.20 +1.60 +10.26 66,384,800 1,138,470.57
15/07/2010 15.30 15.60 15.20 15.60 +0.60 +4.00 23,395,300 359,993.78
14/07/2010 15.20 15.60 14.70 15.00 +0.20 +1.35 41,152,500 624,574.41
13/07/2010 14.00 15.20 14.00 14.80 +0.80 +5.71 46,509,900 685,476.03
12/07/2010 14.10 14.40 13.90 14.00 -0.20 -1.41 15,164,900 214,554.12
09/07/2010 13.90 14.60 13.60 14.20 +0.70 +5.19 28,679,900 407,162.44
08/07/2010 14.50 14.50 13.40 13.50 -1.20 -8.16 28,765,900 397,385.15
07/07/2010 14.40 17.50 14.40 14.70 +1.20 +8.89 57,860,600 902,041.75
06/07/2010 12.40 13.50 12.20 13.50 +1.30 +10.66 46,604,200 598,952.31
05/07/2010 11.50 12.80 10.80 12.20 +0.60 +5.17 43,819,400 527,694.59
02/07/2010 10.30 11.80 10.20 11.60 +1.40 +13.73 27,017,800 298,859.30
30/06/2010 10.60 11.10 10.20 10.20 -0.40 -3.77 21,385,100 227,691.26
29/06/2010 8.90 10.90 8.90 10.60 +1.95 +22.54 52,927,500 532,871.14
28/06/2010 7.65 8.70 7.65 8.65 +1.05 +13.82 11,956,300 99,860.66
25/06/2010 7.75 7.75 7.50 7.60 -0.10 -1.30 1,673,700 12,703.95
24/06/2010 8.00 8.00 7.55 7.70 -0.30 -3.75 3,127,800 24,401.44
23/06/2010 8.05 8.05 8.00 8.00 0.00 0.00 1,129,900 9,054.07
22/06/2010 8.05 8.10 8.00 8.00 -0.05 -0.62 1,138,400 9,135.15
21/06/2010 8.10 8.15 8.00 8.05 +0.10 +1.26 3,360,300 27,024.51
18/06/2010 8.00 8.05 7.95 7.95 -0.05 -0.62 1,745,700 13,959.84
17/06/2010 7.95 8.25 7.95 8.00 +0.10 +1.27 6,564,900 52,668.08
16/06/2010 8.00 8.00 7.90 7.90 -0.05 -0.63 757,800 6,018.34
15/06/2010 7.90 8.05 7.90 7.95 +0.05 +0.63 1,737,400 13,843.10
14/06/2010 7.90 8.05 7.90 7.90 0.00 0.00 1,610,900 12,799.50
11/06/2010 8.05 8.10 7.90 7.90 -0.10 -1.25 1,548,200 12,376.35
10/06/2010 8.30 8.50 7.95 8.00 0.00 0.00 7,873,700 64,082.75
09/06/2010 8.00 8.20 7.90 8.00 +0.15 +1.91 3,149,600 25,226.66
08/06/2010 8.00 8.00 7.85 7.85 -0.15 -1.88 1,018,700 8,129.83
07/06/2010 7.90 8.00 7.80 8.00 +0.10 +1.27 1,079,900 8,570.04
04/06/2010 7.85 8.15 7.85 7.90 +0.10 +1.28 2,323,000 18,601.24
03/06/2010 7.90 8.00 7.80 7.80 0.00 0.00 1,179,300 9,249.12
02/06/2010 7.60 7.85 7.60 7.80 +0.25 +3.31 536,900 4,153.70
01/06/2010 7.90 7.90 7.55 7.55 -0.25 -3.21 989,200 7,603.60

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use