Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.100 | 7.150 | 7.050 | 7.150 | 6.342 | 7,024,988 |
| 2024-04-26 | 7.050 | 7.150 | 7.000 | 7.050 | 6.253 | 4,162,958 |
| 2024-04-25 | 7.000 | 7.050 | 6.950 | 7.000 | 6.209 | 1,632,218 |
| 2024-04-24 | 7.000 | 7.050 | 6.950 | 7.000 | 6.209 | 2,163,471 |
| 2024-04-23 | 6.950 | 7.000 | 6.900 | 7.000 | 6.209 | 1,507,134 |
| 2024-04-22 | 6.900 | 7.000 | 6.900 | 6.950 | 6.165 | 1,719,777 |
| 2024-04-19 | 6.900 | 6.950 | 6.850 | 6.850 | 6.076 | 3,031,895 |
| 2024-04-18 | 6.950 | 7.000 | 6.900 | 6.950 | 6.165 | 1,802,896 |
| 2024-04-17 | 7.050 | 7.050 | 6.950 | 6.950 | 6.165 | 3,756,917 |
| 2024-04-11 | 7.150 | 7.200 | 7.050 | 7.100 | 6.298 | 3,593,914 |
| 2024-04-10 | 7.150 | 7.250 | 7.100 | 7.200 | 6.387 | 4,124,006 |
| 2024-04-09 | 6.950 | 7.100 | 6.950 | 7.100 | 6.298 | 4,421,300 |
| 2024-04-05 | 6.850 | 6.900 | 6.800 | 6.900 | 6.120 | 1,694,575 |
| 2024-04-04 | 6.900 | 6.950 | 6.850 | 6.900 | 6.120 | 2,366,037 |
| 2024-04-03 | 6.900 | 6.950 | 6.850 | 6.900 | 6.120 | 2,840,180 |
| 2024-04-02 | 7.000 | 7.000 | 6.900 | 6.950 | 6.165 | 2,120,204 |
| 2024-04-01 | 6.850 | 7.000 | 6.800 | 6.950 | 6.165 | 2,511,159 |
| 2024-03-29 | 6.950 | 6.950 | 6.800 | 6.800 | 6.032 | 6,676,091 |
| 2024-03-28 | 7.050 | 7.100 | 6.900 | 6.950 | 6.165 | 5,788,533 |
| 2024-03-27 | 7.050 | 7.150 | 7.050 | 7.050 | 6.253 | 2,519,365 |
| 2024-03-26 | 6.950 | 7.050 | 6.900 | 7.050 | 6.253 | 1,975,841 |
| 2024-03-25 | 6.950 | 7.000 | 6.900 | 6.900 | 6.120 | 1,313,970 |
| 2024-03-22 | 7.000 | 7.000 | 6.950 | 6.950 | 6.165 | 783,674 |
| 2024-03-21 | 6.950 | 7.050 | 6.950 | 7.000 | 6.209 | 1,356,057 |
| 2024-03-20 | 7.050 | 7.050 | 6.900 | 6.900 | 6.120 | 2,193,513 |
| 2024-03-19 | 7.100 | 7.100 | 7.000 | 7.000 | 6.209 | 795,816 |
| 2024-03-18 | 7.050 | 7.150 | 7.050 | 7.050 | 6.253 | 2,855,994 |
| 2024-03-15 | 7.050 | 7.100 | 7.000 | 7.050 | 6.253 | 1,577,443 |
| 2024-03-14 | 7.000 | 7.100 | 6.950 | 7.050 | 6.253 | 2,861,774 |
| 2024-03-13 | 7.100 | 7.100 | 7.000 | 7.000 | 6.209 | 1,348,343 |
| 2024-03-12 | 7.200 | 7.250 | 6.950 | 7.100 | 6.298 | 3,204,550 |
| 2024-03-11 | 7.050 | 7.200 | 6.950 | 7.200 | 6.387 | 2,935,976 |
| 2024-03-08 | 7.000 | 7.100 | 6.950 | 7.100 | 6.298 | 24,814,070 |
| 2024-03-07 | 7.000 | 7.050 | 6.950 | 6.950 | 6.165 | 1,419,990 |
| 2024-03-06 | 6.950 | 7.100 | 6.850 | 7.000 | 6.209 | 2,805,201 |
| 2024-03-05 | 7.000 | 7.000 | 6.900 | 6.950 | 6.165 | 1,855,946 |
| 2024-03-04 | 7.100 | 7.200 | 6.950 | 7.000 | 6.209 | 3,089,567 |
| 2024-03-01 | 7.150 | 7.300 | 6.800 | 7.100 | 6.298 | 7,365,968 |
| 2024-02-29 | 7.500 | 7.500 | 7.400 | 7.400 | 6.564 | 744,201 |
| 2024-02-28 | 7.500 | 7.550 | 7.450 | 7.500 | 6.653 | 986,922 |
| 2024-02-27 | 7.650 | 7.650 | 7.500 | 7.550 | 6.697 | 1,038,343 |
| 2024-02-23 | 7.650 | 7.650 | 7.550 | 7.650 | 6.786 | 472,090 |
| 2024-02-22 | 7.650 | 7.700 | 7.500 | 7.650 | 6.786 | 1,537,037 |
| 2024-02-21 | 7.450 | 7.650 | 7.450 | 7.650 | 6.786 | 1,276,000 |
| 2024-02-20 | 7.850 | 7.850 | 7.300 | 7.400 | 6.564 | 9,069,369 |
| 2024-02-19 | 8.300 | 8.400 | 8.100 | 8.100 | 7.185 | 1,682,042 |
| 2024-02-16 | 8.400 | 8.450 | 8.200 | 8.300 | 7.362 | 1,710,521 |
| 2024-02-15 | 8.450 | 8.450 | 8.350 | 8.400 | 7.451 | 888,982 |
| 2024-02-14 | 8.500 | 8.500 | 8.400 | 8.450 | 7.495 | 889,743 |
| 2024-02-13 | 8.450 | 8.550 | 8.450 | 8.500 | 7.540 | 612,990 |
| 2024-02-12 | 8.450 | 8.450 | 8.400 | 8.400 | 7.451 | 619,288 |
| 2024-02-09 | 8.250 | 8.500 | 8.250 | 8.450 | 7.495 | 1,007,104 |
| 2024-02-08 | 8.400 | 8.450 | 8.200 | 8.250 | 7.318 | 1,592,850 |
| 2024-02-07 | 8.450 | 8.500 | 8.350 | 8.400 | 7.451 | 386,405 |
| 2024-02-06 | 8.250 | 8.400 | 8.250 | 8.400 | 7.451 | 1,228,520 |
| 2024-02-05 | 8.100 | 8.250 | 8.100 | 8.250 | 7.318 | 977,835 |
| 2024-02-02 | 8.050 | 8.200 | 8.000 | 8.050 | 7.140 | 2,362,444 |
| 2024-02-01 | 8.000 | 8.050 | 7.950 | 8.050 | 7.140 | 1,185,616 |
| 2024-01-31 | 8.100 | 8.150 | 7.950 | 8.000 | 7.096 | 2,424,009 |
| 2024-01-30 | 8.100 | 8.200 | 8.100 | 8.200 | 7.274 | 1,951,014 |
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.