Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.300 | 4.380 | 4.300 | 4.360 | 4.224 | 453,225 |
| 2024-07-26 | 4.240 | 4.300 | 4.220 | 4.300 | 4.165 | 444,219 |
| 2024-07-25 | 4.260 | 4.300 | 4.200 | 4.220 | 4.088 | 927,577 |
| 2024-07-24 | 4.280 | 4.320 | 4.240 | 4.300 | 4.165 | 626,195 |
| 2024-07-23 | 4.480 | 4.480 | 4.240 | 4.300 | 4.165 | 958,955 |
| 2024-07-19 | 4.500 | 4.500 | 4.460 | 4.500 | 4.359 | 275,752 |
| 2024-07-18 | 4.440 | 4.520 | 4.440 | 4.520 | 4.379 | 497,103 |
| 2024-07-17 | 4.640 | 4.640 | 4.420 | 4.500 | 4.359 | 1,029,631 |
| 2024-07-16 | 4.700 | 4.720 | 4.620 | 4.620 | 4.475 | 581,005 |
| 2024-07-15 | 4.800 | 4.800 | 4.680 | 4.720 | 4.572 | 864,860 |
| 2024-07-12 | 4.720 | 4.820 | 4.720 | 4.820 | 4.669 | 1,180,968 |
| 2024-07-11 | 4.720 | 4.780 | 4.700 | 4.740 | 4.592 | 208,044 |
| 2024-07-10 | 4.760 | 4.760 | 4.680 | 4.720 | 4.572 | 359,100 |
| 2024-07-09 | 4.820 | 4.860 | 4.700 | 4.700 | 4.553 | 477,685 |
| 2024-07-08 | 4.800 | 4.820 | 4.760 | 4.800 | 4.650 | 578,945 |
| 2024-07-05 | 4.760 | 4.780 | 4.660 | 4.780 | 4.630 | 235,071 |
| 2024-07-04 | 4.720 | 4.840 | 4.720 | 4.760 | 4.611 | 806,403 |
| 2024-07-03 | 4.720 | 4.740 | 4.680 | 4.720 | 4.572 | 232,461 |
| 2024-07-02 | 4.720 | 4.720 | 4.660 | 4.720 | 4.572 | 482,130 |
| 2024-07-01 | 4.640 | 4.760 | 4.620 | 4.720 | 4.572 | 397,006 |
| 2024-06-28 | 4.800 | 4.800 | 4.580 | 4.680 | 4.534 | 878,907 |
| 2024-06-27 | 4.820 | 4.820 | 4.700 | 4.760 | 4.611 | 557,370 |
| 2024-06-26 | 4.820 | 4.860 | 4.780 | 4.820 | 4.669 | 377,393 |
| 2024-06-25 | 4.920 | 4.920 | 4.800 | 4.820 | 4.669 | 1,605,769 |
| 2024-06-24 | 4.780 | 4.900 | 4.740 | 4.860 | 4.708 | 1,916,498 |
| 2024-06-21 | 4.420 | 4.720 | 4.420 | 4.720 | 4.572 | 1,842,946 |
| 2024-06-20 | 4.400 | 4.460 | 4.380 | 4.460 | 4.320 | 796,251 |
| 2024-06-19 | 4.540 | 4.540 | 4.280 | 4.440 | 4.301 | 2,102,821 |
| 2024-06-18 | 4.480 | 4.640 | 4.480 | 4.580 | 4.437 | 1,822,385 |
| 2024-06-17 | 4.560 | 4.560 | 4.240 | 4.480 | 4.340 | 4,152,268 |
| 2024-06-14 | 4.760 | 4.800 | 4.580 | 4.580 | 4.437 | 2,062,320 |
| 2024-06-13 | 4.840 | 4.840 | 4.740 | 4.780 | 4.630 | 2,214,403 |
| 2024-06-12 | 4.940 | 4.940 | 4.840 | 4.840 | 4.689 | 916,876 |
| 2024-06-11 | 4.900 | 4.980 | 4.880 | 4.940 | 4.785 | 1,060,207 |
| 2024-06-10 | 5.050 | 5.050 | 4.900 | 4.920 | 4.766 | 1,529,317 |
| 2024-06-07 | 5.050 | 5.100 | 5.000 | 5.050 | 4.892 | 880,700 |
| 2024-06-06 | 5.050 | 5.150 | 5.000 | 5.050 | 4.892 | 919,583 |
| 2024-06-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.940 | 1,186,487 |
| 2024-06-04 | 5.150 | 5.200 | 5.000 | 5.000 | 4.844 | 1,280,484 |
| 2024-05-31 | 5.200 | 5.300 | 5.150 | 5.150 | 4.989 | 1,654,783 |
| 2024-05-30 | 5.300 | 5.300 | 5.150 | 5.200 | 5.037 | 1,832,741 |
| 2024-05-29 | 5.350 | 5.350 | 5.250 | 5.300 | 5.134 | 1,089,518 |
| 2024-05-28 | 5.450 | 5.450 | 5.300 | 5.350 | 5.183 | 1,306,286 |
| 2024-05-27 | 5.400 | 5.450 | 5.400 | 5.400 | 5.231 | 396,572 |
| 2024-05-24 | 5.300 | 5.400 | 5.250 | 5.400 | 5.231 | 1,314,797 |
| 2024-05-23 | 5.400 | 5.450 | 5.250 | 5.300 | 5.134 | 3,663,657 |
| 2024-05-21 | 5.600 | 5.600 | 5.400 | 5.450 | 5.279 | 3,340,675 |
| 2024-05-20 | 5.750 | 5.850 | 5.550 | 5.600 | 5.425 | 3,613,341 |
| 2024-05-17 | 6.000 | 6.100 | 5.700 | 5.750 | 5.570 | 4,168,089 |
| 2024-05-16 | 5.800 | 6.050 | 5.800 | 5.950 | 5.764 | 1,612,455 |
| 2024-05-15 | 5.900 | 5.900 | 5.650 | 5.700 | 5.522 | 1,638,804 |
| 2024-05-14 | 5.900 | 5.950 | 5.850 | 5.900 | 5.715 | 1,098,394 |
| 2024-05-13 | 6.050 | 6.100 | 5.850 | 5.950 | 5.764 | 2,229,384 |
| 2024-05-10 | 6.200 | 6.250 | 6.100 | 6.100 | 5.909 | 2,397,691 |
| 2024-05-09 | 6.450 | 6.500 | 6.250 | 6.300 | 6.103 | 2,655,654 |
| 2024-05-08 | 6.500 | 6.550 | 6.400 | 6.400 | 6.200 | 1,783,079 |
| 2024-05-07 | 6.500 | 6.550 | 6.500 | 6.550 | 6.345 | 1,464,721 |
| 2024-05-03 | 6.550 | 6.700 | 6.500 | 6.550 | 6.345 | 2,095,261 |
| 2024-05-02 | 6.600 | 6.650 | 6.550 | 6.550 | 6.345 | 2,130,973 |
| 2024-04-30 | 6.550 | 6.700 | 6.500 | 6.650 | 6.442 | 4,465,998 |
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.