SET · BJC · stock
Berli Jucker Public Company Limited (BJC) stock price history
Every SET trading session of Berli Jucker Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BJC adjusted close, 2000 to 2026
- THB 62.76
- All time high, 2013
- THB 19.77
- 52 week high, THB 12.35 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BJC key facts
- Berli Jucker Public Company Limited (BJC) closed at THB 18.10 on Sep 28, 2026 on SET.
- BJC's all time high close is THB 62.76, set on Feb 14, 2013; its all time low close is THB 0.7661 on Jun 29, 2000.
- BJC's 52 week range is THB 12.35 to THB 19.77.
- BJC returned -7.6% over the year to Sep 28, 2026 and -37.7% over five years.
- Over ten years BJC returned -46%, -6.0% a year compounded.
- BJC's deepest drawdown was -79.6% from Feb 14, 2013 to Jan 13, 2026.
- DataCedar holds 6,627 daily sessions of BJC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BJC price chart, 2000 to 2026
BJC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.3% |
| 3 months | +27.9% |
| 6 months | +34.0% |
| Year to date | +30.3% |
| 1 year | -7.6% |
| 3 years | -32.6% |
| 5 years | -37.7% |
| 10 years | -46.2% |
| Since Jan 4, 2000 | +1,317% |
| Compound annual growth, 26.7 years | +10.4% |
BJC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 62.76 on Feb 14, 2013
- All time low close
- THB 0.7661 on Jun 29, 2000
- 52 week high
- THB 19.77 on Sep 30, 2025
- 52 week low
- THB 12.35 on Mar 9, 2026
- Deepest drawdown
- -79.6% from Feb 14, 2013 to Jan 13, 2026, not yet recovered
- Best single session
- +29.5% on Sep 15, 2000
- Worst single session
- -37.7% on Sep 29, 2005
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 14.2×
- Best calendar year
- 2010, +286%
- Worst calendar year
- 2008, -38%
BJC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 13.89 | THB 18.40 | THB 12.35 | THB 18.10 | +30.3% | 1.6B | 186 |
| 2025 | THB 21.75 | THB 23.33 | THB 13.60 | THB 13.89 | -36.1% | 1B | 242 |
| 2024 | THB 23.47 | THB 25.28 | THB 17.80 | THB 21.75 | -3.7% | 1.7B | 243 |
| 2023 | THB 31.17 | THB 36.41 | THB 21.85 | THB 22.57 | -27.6% | 955.7M | 243 |
| 2022 | THB 27.09 | THB 33.01 | THB 25.79 | THB 31.17 | +16.0% | 1.2B | 241 |
| 2021 | THB 29.08 | THB 34.60 | THB 25.36 | THB 26.88 | -8.9% | 1.5B | 241 |
| 2020 | THB 34.87 | THB 38.24 | THB 20.75 | THB 29.50 | -15.4% | 1.7B | 243 |
| 2019 | THB 41.54 | THB 46.75 | THB 33.00 | THB 34.87 | -16.1% | 1.7B | 244 |
| 2018 | THB 53.29 | THB 53.49 | THB 40.19 | THB 41.54 | -22.3% | 1.7B | 245 |
| 2017 | THB 40.24 | THB 53.49 | THB 33.43 | THB 53.49 | +32.9% | 1.5B | 242 |
| 2016 | THB 25.45 | THB 45.04 | THB 22.91 | THB 40.24 | +58.1% | 2.1B | 244 |
| 2015 | THB 29.44 | THB 30.16 | THB 20.66 | THB 25.45 | -13.6% | 148.2M | 244 |
| 2014 | THB 33.72 | THB 42.86 | THB 25.52 | THB 29.44 | -13.1% | 355.8M | 245 |
| 2013 | THB 42.76 | THB 63.97 | THB 23.88 | THB 33.89 | -20.4% | 1.4B | 245 |
| 2012 | THB 19.81 | THB 51.72 | THB 19.47 | THB 42.59 | +115.0% | 1.3B | 245 |
| 2011 | THB 12.22 | THB 19.81 | THB 10.38 | THB 19.81 | +63.8% | 857M | 244 |
| 2010 | THB 3.13 | THB 16.36 | THB 3.13 | THB 12.09 | +286.4% | 2.1B | 244 |
| 2009 | THB 2.37 | THB 3.32 | THB 2.37 | THB 3.13 | +32.1% | 22.2M | 245 |
| 2008 | THB 3.83 | THB 4.02 | THB 1.89 | THB 2.37 | -38.2% | 13.2M | 247 |
| 2007 | THB 2.19 | THB 4.25 | THB 2.03 | THB 3.83 | +73.4% | 151.4M | 246 |
| 2006 | THB 2.41 | THB 2.46 | THB 2.01 | THB 2.21 | -10.3% | 21.4K | 259 |
| 2005 | THB 3.72 | THB 3.91 | THB 2.36 | THB 2.46 | -33.7% | 536.3M | 245 |
| 2004 | THB 3.53 | THB 3.72 | THB 3.53 | THB 3.72 | +5.3% | 306.1M | 262 |
| 2003 | THB 1.85 | THB 4.14 | THB 1.53 | THB 3.53 | +90.6% | 220.6M | 261 |
| 2002 | THB 1.64 | THB 1.99 | THB 1.48 | THB 1.85 | +13.2% | 233.5M | 261 |
| 2001 | THB 1.03 | THB 1.65 | THB 0.7280 | THB 1.64 | +58.4% | 17.8B | 261 |
| 2000 | THB 1.29 | THB 1.40 | THB 0.7661 | THB 1.03 | n/a | 2.2B | 259 |
BJC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 18.10 | +16.8% |
| August 2026 | THB 15.50 | -3.3% |
| July 2026 | THB 16.03 | +10.2% |
| June 2026 | THB 14.54 | +3.5% |
| May 2026 | THB 14.05 | +0.7% |
| April 2026 | THB 13.95 | -4.8% |
| March 2026 | THB 14.66 | -5.0% |
| February 2026 | THB 15.43 | +10.3% |
| January 2026 | THB 13.99 | +0.7% |
| December 2025 | THB 13.89 | -5.3% |
| November 2025 | THB 14.66 | -16.9% |
| October 2025 | THB 17.65 | -10.7% |
About the BJC data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BJC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BIOTEC-R Bio Green Energy Tech Public Company Limited
- BIS Bioscience Animal Health Public Company Limited
- BIZ Business Alignment Public Company Limited
- BIZ-R Business Alignment Public Company Limited
- BJC-R Berli Jucker Public Company Limited
- BJCHI BJC Heavy Industries Public Company Limited
- BJCHI-R BJC Heavy Industries Public Company Limited
- BKGI Bangkok Genomics Innovation Public Company Limited
Common questions
BJC share price history
