SET · BJC-R · stock

Berli Jucker Public Company Limited (BJC-R) stock price history

Every SET trading session of Berli Jucker Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get BJC-R data, free keyYear by year table

BJC-R adjusted close, 2007 to 2026

BJC-RBerli Jucker Public Company Limited
THB 19.80-41.4% over one year
2010201520202025
THB 54.73
All time high, 2018
THB 33.78
52 week high, THB 18.69 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BJC-R key facts

  • Berli Jucker Public Company Limited (BJC-R) closed at THB 19.80 on Sep 28, 2026 on SET.
  • BJC-R's all time high close is THB 54.73, set on Jan 3, 2018; its all time low close is THB 1.62 on Oct 27, 2008.
  • BJC-R's 52 week range is THB 18.69 to THB 33.78.
  • BJC-R returned -41.4% over the year to Sep 28, 2026 and -34.4% over five years.
  • Over ten years BJC-R returned +431%, +18.2% a year compounded.
  • BJC-R's deepest drawdown was -65.9% from Jan 3, 2018 to Oct 15, 2025.
  • DataCedar holds 3,546 daily sessions of BJC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BJC-R price chart, 2007 to 2026

BJC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.00THB 5.88THB 17.35THB 51.162010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BJC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.9%
6 months+2.7%
Year to date+2.7%
1 year-41.4%
3 years-38.8%
5 years-34.4%
10 years+430.6%
Since Dec 28, 2007+501.4%
Compound annual growth, 18.8 years+10.0%

BJC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 54.73 on Jan 3, 2018
All time low close
THB 1.62 on Oct 27, 2008
52 week high
THB 33.78 on Sep 29, 2025
52 week low
THB 18.69 on Oct 15, 2025
Deepest drawdown
-65.9% from Jan 3, 2018 to Oct 15, 2025, not yet recovered
Best single session
+922.4% on Apr 3, 2017
Worst single session
-41.8% on Oct 1, 2025
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
6.0×
Best calendar year
2017, +1,361%
Worst calendar year
2025, -42%

BJC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 19.27THB 19.80THB 19.27THB 19.80+2.7%0186
2025THB 33.09THB 33.78THB 18.69THB 19.27-41.8%900K242
2024THB 32.33THB 33.09THB 32.33THB 33.09+2.4%0243
2023THB 31.90THB 36.41THB 31.07THB 32.33+1.4%23.1M243
2022THB 27.38THB 34.04THB 26.83THB 31.90+16.2%75.2M241
2021THB 30.58THB 35.68THB 26.16THB 27.44-10.0%80.8M241
2020THB 35.31THB 38.78THB 24.95THB 30.48-16.1%154.9M243
2019THB 42.24THB 47.78THB 34.67THB 36.34-15.5%258.1M244
2018THB 54.73THB 54.95THB 41.44THB 43.00-21.1%325.7M245
2017THB 38.15THB 55.15THB 35.09THB 54.53+1,361%139.6M181
2013THB 3.73THB 3.73THB 3.73THB 3.730.0%011
2012THB 3.12THB 3.73THB 3.12THB 3.73+19.5%0245
2011THB 2.70THB 3.12THB 2.70THB 3.12+15.6%0244
2010THB 2.43THB 2.70THB 2.43THB 2.70+11.0%0244
2009THB 2.08THB 2.53THB 2.08THB 2.43+17.2%2.4M245
2008THB 3.29THB 3.46THB 1.62THB 2.08-36.9%87.3M247
2007THB 3.27THB 3.34THB 3.24THB 3.29n/a2.5M1

BJC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 19.800.0%
August 2026THB 19.80+0.9%
July 2026THB 19.630.0%
June 2026THB 19.630.0%
May 2026THB 19.630.0%
April 2026THB 19.63+1.9%
March 2026THB 19.270.0%
February 2026THB 19.270.0%
January 2026THB 19.270.0%
December 2025THB 19.270.0%
November 2025THB 19.270.0%
October 2025THB 19.27-42.9%

About the BJC-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BIS Bioscience Animal Health Public Company Limited
  • BIZ Business Alignment Public Company Limited
  • BIZ-R Business Alignment Public Company Limited
  • BJC 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
  • BKGI-R Bangkok Genomics Innovation Public Company Limited

Common questions

BJC-R share price history

Start with any symbol.

Start free