Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.050 | 8.150 | 8.000 | 8.100 | 7.185 | 1,855,908 |
| 2024-01-26 | 8.150 | 8.200 | 8.000 | 8.050 | 7.140 | 1,785,969 |
| 2024-01-25 | 8.150 | 8.200 | 8.050 | 8.100 | 7.185 | 1,823,176 |
| 2024-01-24 | 7.950 | 8.250 | 7.950 | 8.150 | 7.229 | 4,177,418 |
| 2024-01-23 | 8.200 | 8.250 | 7.850 | 8.000 | 7.096 | 3,853,687 |
| 2024-01-22 | 8.550 | 8.550 | 8.250 | 8.250 | 7.318 | 1,853,738 |
| 2024-01-19 | 8.550 | 8.600 | 8.450 | 8.500 | 7.540 | 1,237,790 |
| 2024-01-18 | 8.500 | 8.550 | 8.400 | 8.500 | 7.540 | 1,268,117 |
| 2024-01-17 | 8.700 | 8.700 | 8.500 | 8.500 | 7.540 | 887,211 |
| 2024-01-16 | 8.600 | 8.700 | 8.600 | 8.600 | 7.628 | 1,135,608 |
| 2024-01-15 | 8.650 | 8.750 | 8.550 | 8.650 | 7.673 | 921,115 |
| 2024-01-12 | 8.600 | 8.700 | 8.600 | 8.650 | 7.673 | 617,522 |
| 2024-01-11 | 8.750 | 8.750 | 8.600 | 8.650 | 7.673 | 1,290,784 |
| 2024-01-10 | 8.850 | 8.850 | 8.700 | 8.750 | 7.761 | 828,942 |
| 2024-01-09 | 8.800 | 8.950 | 8.700 | 8.800 | 7.806 | 1,296,945 |
| 2024-01-08 | 8.900 | 8.900 | 8.750 | 8.800 | 7.806 | 1,905,895 |
| 2024-01-05 | 9.000 | 9.050 | 8.850 | 8.900 | 7.894 | 2,000,254 |
| 2024-01-04 | 8.900 | 9.200 | 8.900 | 8.950 | 7.939 | 7,565,006 |
| 2024-01-03 | 8.650 | 8.800 | 8.600 | 8.750 | 7.761 | 3,919,415 |
| 2024-01-02 | 8.400 | 8.600 | 8.400 | 8.600 | 7.628 | 2,425,253 |
| 2023-12-28 | 8.550 | 8.550 | 8.300 | 8.400 | 7.451 | 1,525,146 |
| 2023-12-27 | 8.550 | 8.600 | 8.500 | 8.550 | 7.584 | 720,722 |
| 2023-12-26 | 8.550 | 8.550 | 8.450 | 8.500 | 7.540 | 896,080 |
| 2023-12-25 | 8.600 | 8.650 | 8.450 | 8.550 | 7.584 | 1,182,209 |
| 2023-12-22 | 8.650 | 8.650 | 8.500 | 8.600 | 7.628 | 1,214,802 |
| 2023-12-21 | 8.400 | 8.800 | 8.350 | 8.550 | 7.584 | 3,416,657 |
| 2023-12-20 | 8.450 | 8.550 | 8.300 | 8.400 | 7.451 | 827,144 |
| 2023-12-19 | 8.400 | 8.500 | 8.400 | 8.400 | 7.451 | 653,941 |
| 2023-12-18 | 8.400 | 8.550 | 8.350 | 8.400 | 7.451 | 1,309,045 |
| 2023-12-15 | 8.300 | 8.500 | 8.250 | 8.400 | 7.451 | 2,976,835 |
| 2023-12-14 | 8.050 | 8.250 | 8.050 | 8.200 | 7.274 | 2,670,758 |
| 2023-12-13 | 8.150 | 8.200 | 7.900 | 7.950 | 7.052 | 1,357,885 |
| 2023-12-12 | 8.350 | 8.350 | 8.000 | 8.150 | 7.229 | 2,110,262 |
| 2023-12-08 | 8.500 | 8.550 | 8.350 | 8.350 | 7.407 | 756,002 |
| 2023-12-07 | 8.400 | 8.500 | 8.300 | 8.450 | 7.495 | 2,818,165 |
| 2023-12-06 | 8.450 | 8.500 | 8.300 | 8.400 | 7.451 | 1,044,095 |
| 2023-12-04 | 8.450 | 8.550 | 8.400 | 8.400 | 7.451 | 1,120,755 |
| 2023-12-01 | 8.150 | 8.450 | 8.150 | 8.400 | 7.451 | 1,389,589 |
| 2023-11-30 | 8.250 | 8.250 | 8.100 | 8.150 | 7.229 | 812,338 |
| 2023-11-29 | 8.450 | 8.450 | 8.200 | 8.250 | 7.318 | 1,055,916 |
| 2023-11-28 | 8.350 | 8.400 | 8.250 | 8.400 | 7.451 | 515,601 |
| 2023-11-27 | 8.350 | 8.550 | 8.150 | 8.400 | 7.451 | 1,586,138 |
| 2023-11-24 | 8.700 | 8.750 | 8.450 | 8.450 | 7.495 | 1,896,993 |
| 2023-11-23 | 8.350 | 8.700 | 8.250 | 8.700 | 7.717 | 5,090,325 |
| 2023-11-22 | 8.100 | 8.500 | 7.950 | 8.400 | 7.451 | 4,481,913 |
| 2023-11-21 | 7.800 | 8.100 | 7.750 | 8.100 | 7.185 | 3,062,574 |
| 2023-11-20 | 7.600 | 7.850 | 7.350 | 7.750 | 6.874 | 3,419,811 |
| 2023-11-17 | 7.500 | 7.650 | 7.500 | 7.550 | 6.697 | 1,163,810 |
| 2023-11-16 | 7.700 | 7.750 | 7.450 | 7.500 | 6.653 | 2,494,337 |
| 2023-11-15 | 7.500 | 7.750 | 7.450 | 7.750 | 6.874 | 3,276,618 |
| 2023-11-14 | 7.150 | 7.250 | 7.150 | 7.200 | 6.387 | 586,001 |
| 2023-11-13 | 7.350 | 7.350 | 7.150 | 7.200 | 6.387 | 1,359,024 |
| 2023-11-10 | 7.400 | 7.500 | 7.300 | 7.350 | 6.520 | 1,050,755 |
| 2023-11-09 | 7.500 | 7.500 | 7.300 | 7.400 | 6.564 | 1,616,120 |
| 2023-11-08 | 7.600 | 7.600 | 7.450 | 7.500 | 6.653 | 1,389,027 |
| 2023-11-07 | 7.700 | 7.700 | 7.500 | 7.600 | 6.741 | 596,735 |
| 2023-11-06 | 7.800 | 7.850 | 7.500 | 7.600 | 6.741 | 1,957,122 |
| 2023-11-03 | 7.650 | 7.800 | 7.600 | 7.800 | 6.919 | 1,363,536 |
| 2023-11-02 | 7.200 | 7.600 | 7.200 | 7.600 | 6.741 | 2,178,051 |
| 2023-11-01 | 7.350 | 7.400 | 7.100 | 7.150 | 6.342 | 2,175,002 |
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.