SET:BJC-R
Berli Jucker Public Company Limited Stock Price (Quote)
฿20.70
-0.400 (-1.90%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿20.50 | ฿23.80 | Friday, 14th Jun 2024 BJC-R.BK stock ended at ฿20.70. This is 1.90% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 4.85% from a day low at ฿20.60 to a day high of ฿21.60. |
90 days | ฿20.50 | ฿26.25 | |
52 weeks | ฿20.50 | ฿37.50 |
Historical Berli Jucker Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2024 | ฿21.20 | ฿21.60 | ฿20.60 | ฿20.70 | 11 740 700 |
Jun 13, 2024 | ฿20.60 | ฿21.20 | ฿20.60 | ฿21.10 | 4 134 900 |
Jun 12, 2024 | ฿21.20 | ฿21.30 | ฿20.50 | ฿20.60 | 7 124 900 |
Jun 11, 2024 | ฿21.50 | ฿21.70 | ฿21.20 | ฿21.30 | 7 585 100 |
Jun 10, 2024 | ฿22.00 | ฿22.00 | ฿21.50 | ฿21.50 | 4 231 500 |
Jun 07, 2024 | ฿22.00 | ฿22.20 | ฿21.90 | ฿22.00 | 4 794 900 |
Jun 06, 2024 | ฿22.40 | ฿22.40 | ฿21.90 | ฿22.00 | 5 353 600 |
Jun 05, 2024 | ฿22.20 | ฿22.40 | ฿22.00 | ฿22.30 | 2 260 000 |
Jun 04, 2024 | ฿22.30 | ฿22.40 | ฿21.90 | ฿22.00 | 4 120 300 |
May 31, 2024 | ฿22.50 | ฿22.50 | ฿22.20 | ฿22.20 | 3 206 100 |
May 30, 2024 | ฿22.20 | ฿22.50 | ฿22.20 | ฿22.40 | 3 304 200 |
May 29, 2024 | ฿22.50 | ฿22.50 | ฿22.20 | ฿22.20 | 3 767 800 |
May 28, 2024 | ฿22.40 | ฿22.60 | ฿22.20 | ฿22.50 | 4 747 300 |
May 27, 2024 | ฿22.40 | ฿22.40 | ฿22.10 | ฿22.30 | 4 068 900 |
May 24, 2024 | ฿22.00 | ฿22.30 | ฿21.90 | ฿22.30 | 4 555 500 |
May 23, 2024 | ฿22.60 | ฿22.60 | ฿22.00 | ฿22.20 | 10 458 000 |
May 21, 2024 | ฿22.70 | ฿22.70 | ฿22.50 | ฿22.60 | 4 149 300 |
May 20, 2024 | ฿23.00 | ฿23.10 | ฿22.60 | ฿22.70 | 9 769 100 |
May 17, 2024 | ฿23.00 | ฿23.20 | ฿22.30 | ฿23.00 | 27 729 900 |
May 16, 2024 | ฿23.00 | ฿23.10 | ฿22.80 | ฿23.00 | 9 372 400 |
May 15, 2024 | ฿23.70 | ฿23.80 | ฿22.50 | ฿22.80 | 55 097 000 |
May 14, 2024 | ฿25.25 | ฿25.50 | ฿25.00 | ฿25.00 | 6 828 300 |
May 13, 2024 | ฿25.25 | ฿25.50 | ฿25.00 | ฿25.25 | 3 864 200 |
May 10, 2024 | ฿24.70 | ฿25.25 | ฿24.60 | ฿25.25 | 8 698 800 |
May 09, 2024 | ฿24.60 | ฿24.80 | ฿24.50 | ฿24.70 | 3 627 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BJC-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the BJC-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BJC-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.