Britania PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.200	1.390	1.200	1.250	1.250	1,247,165
2026-10-20	1.240	1.240	1.200	1.210	1.210	70,454
2026-10-19	1.190	1.240	1.170	1.220	1.220	609,254
2026-10-15	1.180	1.200	1.160	1.190	1.190	31,001
2026-10-14	1.200	1.200	1.170	1.200	1.200	163,406
2026-10-12	1.170	1.210	1.150	1.200	1.200	414,313
2026-10-09	1.200	1.200	1.170	1.170	1.170	8,964
2026-10-08	1.180	1.180	1.160	1.170	1.170	52,002
2026-10-07	1.200	1.210	1.160	1.170	1.170	61,617
2026-10-06	1.180	1.180	1.160	1.170	1.170	37,714
2026-10-05	1.180	1.190	1.170	1.180	1.180	26,305
2026-10-02	1.160	1.190	1.160	1.190	1.190	68,420
2026-10-01	1.180	1.180	1.160	1.170	1.170	98,604
2026-09-30	1.210	1.210	1.160	1.180	1.180	605,100
2026-09-29	1.210	1.230	1.200	1.210	1.210	23,000
2026-09-28	1.210	1.220	1.180	1.210	1.210	122,100
2026-09-25	1.230	1.240	1.200	1.220	1.220	123,933
2026-09-24	1.210	1.230	1.210	1.220	1.220	74,401
2026-09-23	1.220	1.230	1.200	1.210	1.210	278,644
2026-09-22	1.200	1.220	1.200	1.220	1.220	68,859
2026-09-21	1.210	1.240	1.200	1.200	1.200	119,611
2026-09-18	1.230	1.230	1.180	1.210	1.210	144,522
2026-09-17	1.230	1.230	1.200	1.220	1.220	35,002
2026-09-16	1.240	1.240	1.210	1.210	1.210	35,354
2026-09-15	1.250	1.250	1.220	1.220	1.220	13,047
2026-09-14	1.230	1.250	1.230	1.230	1.230	61,267
2026-09-11	1.250	1.250	1.220	1.230	1.230	59,310
2026-09-10	1.240	1.250	1.230	1.230	1.230	216,941
2026-09-09	1.230	1.250	1.210	1.230	1.230	67,911
2026-09-08	1.230	1.230	1.220	1.230	1.230	155,795
2026-09-07	1.210	1.240	1.180	1.230	1.230	221,000
2026-09-04	1.240	1.240	1.210	1.220	1.220	38,696
2026-09-03	1.210	1.260	1.210	1.220	1.220	125,328
2026-09-02	1.200	1.230	1.200	1.220	1.220	260,300
2026-09-01	1.250	1.250	1.230	1.230	1.230	177,100
2026-08-31	1.210	1.250	1.210	1.250	1.250	356,702
2026-08-28	1.250	1.250	1.240	1.240	1.240	147,204
2026-08-27	1.240	1.260	1.240	1.250	1.250	80,041
2026-08-26	1.260	1.270	1.250	1.250	1.250	233,991
2026-08-25	1.270	1.290	1.260	1.260	1.260	466,114
2026-08-24	1.290	1.290	1.270	1.270	1.270	250,352
2026-08-21	1.330	1.330	1.280	1.290	1.290	280,350
2026-08-20	1.290	1.330	1.270	1.310	1.310	208,076
2026-08-19	1.300	1.330	1.300	1.300	1.300	28,205
2026-08-18	1.310	1.320	1.290	1.310	1.310	59,407
2026-08-17	1.320	1.330	1.300	1.330	1.330	460,700
2026-08-14	1.340	1.350	1.320	1.340	1.340	164,876
2026-08-13	1.360	1.370	1.360	1.370	1.370	303,618
2026-08-11	1.380	1.390	1.360	1.360	1.360	83,201
2026-08-10	1.390	1.390	1.370	1.380	1.380	92,875
2026-08-07	1.380	1.390	1.370	1.390	1.390	130,237
2026-08-06	1.370	1.430	1.370	1.390	1.390	196,038
2026-08-05	1.380	1.400	1.370	1.390	1.390	332,504
2026-08-04	1.390	1.420	1.370	1.390	1.390	495,151
2026-08-03	1.340	1.390	1.330	1.370	1.370	623,513
2026-07-31	1.320	1.340	1.320	1.340	1.340	733,402
2026-07-30	1.330	1.330	1.310	1.330	1.330	395,445
2026-07-27	1.300	1.360	1.300	1.330	1.330	779,703
2026-07-24	1.310	1.320	1.300	1.310	1.310	74,408
2026-07-23	1.310	1.320	1.290	1.310	1.310	48,517

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0250 THB
2025-11-26	0.0100 THB
2024-11-25	0.0300 THB
2024-04-30	0.6030 THB
2023-08-24	0.1150 THB
2023-05-03	0.7210 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.