Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.550	7.550	7.350	7.350	6.520	2,212,316
2023-10-30	7.700	7.700	7.450	7.550	6.697	1,886,117
2023-10-27	7.700	7.750	7.500	7.750	6.874	1,156,503
2023-10-26	7.850	7.850	7.600	7.700	6.830	787,945
2023-10-25	7.800	7.850	7.700	7.850	6.963	694,540
2023-10-24	7.700	7.750	7.550	7.700	6.830	2,360,906
2023-10-20	8.100	8.100	7.700	7.750	6.874	2,014,839
2023-10-19	8.100	8.200	8.050	8.100	7.185	459,332
2023-10-18	8.350	8.350	8.150	8.150	7.229	628,201
2023-10-17	8.550	8.550	8.300	8.350	7.407	332,865
2023-10-16	8.400	8.450	8.150	8.450	7.495	1,429,021
2023-10-12	8.400	8.450	8.250	8.400	7.451	1,129,152
2023-10-11	8.200	8.350	8.150	8.350	7.407	1,107,471
2023-10-10	8.200	8.200	8.050	8.200	7.274	575,145
2023-10-09	8.100	8.150	7.950	8.150	7.229	1,272,406
2023-10-06	8.100	8.200	8.000	8.100	7.185	1,290,917
2023-10-05	8.150	8.150	7.950	8.000	7.096	1,227,793
2023-10-04	8.050	8.150	7.950	8.050	7.140	532,306
2023-10-03	8.150	8.200	7.950	8.150	7.229	2,378,734
2023-10-02	8.100	8.300	8.050	8.200	7.274	1,705,764
2023-09-29	8.200	8.200	8.100	8.100	7.185	723,430
2023-09-28	8.100	8.200	8.100	8.200	7.274	364,426
2023-09-27	8.150	8.200	8.000	8.150	7.229	1,562,158
2023-09-26	8.200	8.200	8.050	8.200	7.274	2,087,179
2023-09-25	8.350	8.350	8.150	8.250	7.318	1,404,087
2023-09-22	8.450	8.450	8.300	8.350	7.407	1,259,070
2023-09-21	8.400	8.500	8.350	8.450	7.495	551,269
2023-09-20	8.600	8.600	8.300	8.450	7.495	2,975,368
2023-09-19	8.550	8.650	8.500	8.550	7.584	572,488
2023-09-18	8.650	8.700	8.500	8.650	7.673	1,049,829
2023-09-15	8.700	8.700	8.550	8.650	7.673	763,716
2023-09-14	8.700	8.700	8.600	8.700	7.717	429,971
2023-09-13	8.750	8.750	8.500	8.600	7.628	1,995,042
2023-09-12	8.750	8.850	8.650	8.750	7.761	1,572,677
2023-09-11	8.950	9.000	8.700	8.800	7.806	4,321,747
2023-09-08	9.000	9.050	8.900	8.950	7.939	1,179,917
2023-09-07	8.950	9.050	8.950	9.050	8.027	517,346
2023-09-06	9.100	9.100	8.900	8.950	7.939	2,613,436
2023-09-05	9.000	9.050	8.950	9.050	8.027	1,435,491
2023-09-04	9.100	9.200	8.950	9.050	8.027	2,496,716
2023-09-01	9.200	9.300	9.100	9.150	8.116	1,761,861
2023-08-31	9.250	9.400	9.150	9.200	8.161	1,609,561
2023-08-30	9.150	9.350	9.150	9.200	8.161	2,972,407
2023-08-29	9.250	9.250	9.050	9.100	8.072	3,352,042
2023-08-28	9.300	9.450	9.200	9.250	8.205	1,951,038
2023-08-25	9.250	9.400	9.250	9.350	8.294	1,250,228
2023-08-24	9.150	9.350	9.100	9.300	8.249	1,151,743
2023-08-23	9.250	9.300	9.000	9.250	8.103	5,362,180
2023-08-22	9.000	9.300	8.950	9.100	7.971	2,978,282
2023-08-21	9.300	9.400	8.850	9.050	7.928	6,357,504
2023-08-18	9.400	9.500	9.250	9.300	8.147	2,635,859
2023-08-17	9.050	9.550	8.950	9.300	8.147	3,787,703
2023-08-16	9.200	9.200	8.950	9.050	7.928	1,331,850
2023-08-15	9.250	9.300	9.100	9.150	8.015	1,855,223
2023-08-11	9.200	9.350	9.200	9.250	8.103	833,941
2023-08-10	9.200	9.300	9.100	9.300	8.147	1,485,200
2023-08-09	9.000	9.200	8.950	9.150	8.015	1,037,009
2023-08-08	9.150	9.150	8.950	9.000	7.884	1,036,541
2023-08-07	9.100	9.150	8.900	9.100	7.971	2,189,887
2023-08-04	9.200	9.200	8.900	9.100	7.971	4,122,593

← NewerPage 13 of 20 · 1,172 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.