SET · BJCHI · stock
BJC Heavy Industries Public Company Limited (BJCHI) stock price history
Every SET trading session of BJC Heavy Industries Public Company Limited from Nov 28, 2013 to Sep 28, 2026: 3,123 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.
BJCHI adjusted close, 2013 to 2026
- THB 27.92
- All time high, 2014
- THB 3.70
- 52 week high, THB 2.02 low
- 3,123
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BJCHI key facts
- BJC Heavy Industries Public Company Limited (BJCHI) closed at THB 3.30 on Sep 28, 2026 on SET.
- BJCHI's all time high close is THB 27.92, set on Mar 21, 2014; its all time low close is THB 2.14 on Jan 12, 2026.
- BJCHI's 52 week range is THB 2.02 to THB 3.70.
- BJCHI returned +0.0% over the year to Sep 28, 2026 and -49.8% over five years.
- Over ten years BJCHI returned -81%, -15.2% a year compounded.
- BJCHI's deepest drawdown was -92.4% from Mar 21, 2014 to Jan 12, 2026.
- DataCedar holds 3,123 daily sessions of BJCHI history from Nov 28, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BJCHI price chart, 2013 to 2026
BJCHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +1.9% |
| 6 months | +33.1% |
| Year to date | +41.7% |
| 1 year | +0.0% |
| 3 years | -36.3% |
| 5 years | -49.8% |
| 10 years | -80.8% |
| Since Nov 28, 2013 | -86.2% |
| Compound annual growth, 12.8 years | -14.3% |
BJCHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 27.92 on Mar 21, 2014
- All time low close
- THB 2.14 on Jan 12, 2026
- 52 week high
- THB 3.70 on Aug 24, 2026
- 52 week low
- THB 2.02 on Mar 4, 2026
- Deepest drawdown
- -92.4% from Mar 21, 2014 to Jan 12, 2026, not yet recovered
- Best single session
- +13.8% on Mar 31, 2026
- Worst single session
- -19.2% on May 11, 2015
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2025, -50%
BJCHI 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. 2013 starts on Nov 28, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.29 | THB 3.70 | THB 2.02 | THB 3.30 | +41.7% | 15.2M | 186 |
| 2025 | THB 4.66 | THB 4.66 | THB 2.17 | THB 2.33 | -49.6% | 15.1M | 242 |
| 2024 | THB 4.02 | THB 6.52 | THB 3.99 | THB 4.62 | +17.0% | 55.6M | 243 |
| 2023 | THB 5.86 | THB 6.23 | THB 3.70 | THB 3.95 | -33.0% | 38.5M | 243 |
| 2022 | THB 7.93 | THB 8.72 | THB 5.72 | THB 5.89 | -24.4% | 100.1M | 241 |
| 2021 | THB 5.06 | THB 8.52 | THB 5.06 | THB 7.79 | +51.1% | 222.7M | 241 |
| 2020 | THB 6.26 | THB 7.01 | THB 4.28 | THB 5.16 | -17.6% | 92.8M | 243 |
| 2019 | THB 5.75 | THB 10.12 | THB 5.72 | THB 6.26 | +9.4% | 51.5M | 244 |
| 2018 | THB 10.64 | THB 11.07 | THB 5.32 | THB 5.72 | -46.5% | 51.5M | 245 |
| 2017 | THB 15.21 | THB 16.57 | THB 9.59 | THB 10.70 | -30.3% | 91.5M | 242 |
| 2016 | THB 15.03 | THB 20.64 | THB 14.58 | THB 15.36 | +3.1% | 301.3M | 244 |
| 2015 | THB 22.58 | THB 25.57 | THB 13.94 | THB 14.90 | -34.0% | 237.2M | 244 |
| 2014 | THB 21.64 | THB 28.39 | THB 18.43 | THB 22.58 | +3.6% | 435.2M | 245 |
| 2013 | THB 24.47 | THB 26.19 | THB 20.39 | THB 21.80 | n/a | 367.4M | 20 |
BJCHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.30 | -6.3% |
| August 2026 | THB 3.52 | +10.0% |
| July 2026 | THB 3.20 | -2.4% |
| June 2026 | THB 3.28 | +3.8% |
| May 2026 | THB 3.16 | +12.9% |
| April 2026 | THB 2.80 | -5.4% |
| March 2026 | THB 2.96 | +25.0% |
| February 2026 | THB 2.37 | +3.4% |
| January 2026 | THB 2.29 | -1.7% |
| December 2025 | THB 2.33 | +5.3% |
| November 2025 | THB 2.21 | -27.8% |
| October 2025 | THB 3.07 | -7.1% |
About the BJCHI data
Daily bars. 3,123 sessions from Nov 28, 2013 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 Nov 28, 2013, 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/BJCHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BIZ Business Alignment Public Company Limited
- BIZ-R Business Alignment Public Company Limited
- BJC Berli Jucker Public Company Limited
- BJC-R Berli Jucker 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
- BKIH BKI Holdings Public Company Limited
Common questions
BJCHI share price history
