Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9.350	9.400	9.100	9.200	8.059	2,700,586
2023-08-02	9.450	9.600	9.350	9.350	8.190	1,855,316
2023-07-31	9.350	9.550	9.250	9.500	8.322	3,428,745
2023-07-27	9.250	9.350	9.100	9.350	8.190	2,129,069
2023-07-26	9.300	9.300	9.200	9.200	8.059	639,348
2023-07-25	9.300	9.400	9.250	9.250	8.103	1,420,002
2023-07-24	9.300	9.450	9.250	9.300	8.147	2,109,136
2023-07-21	9.200	9.250	9.100	9.250	8.103	1,324,703
2023-07-20	9.300	9.350	9.150	9.200	8.059	1,544,635
2023-07-19	9.150	9.300	9.150	9.300	8.147	1,703,206
2023-07-18	9.200	9.250	9.100	9.150	8.015	1,886,815
2023-07-17	9.100	9.250	9.050	9.200	8.059	3,089,615
2023-07-14	9.000	9.150	9.000	9.050	7.928	2,109,117
2023-07-13	8.750	8.950	8.650	8.850	7.752	1,465,091
2023-07-12	8.900	8.950	8.650	8.750	7.665	3,481,375
2023-07-11	9.000	9.000	8.850	8.900	7.796	3,659,543
2023-07-10	8.700	9.050	8.600	9.050	7.928	7,126,371
2023-07-07	8.550	8.650	8.400	8.600	7.533	2,321,917
2023-07-06	8.500	8.700	8.500	8.600	7.533	2,072,714
2023-07-05	8.650	8.700	8.350	8.450	7.402	4,002,236
2023-07-04	8.650	8.850	8.550	8.650	7.577	4,619,509
2023-07-03	8.550	8.650	8.350	8.650	7.577	8,985,103
2023-06-30	8.150	8.900	8.150	8.650	7.577	20,476,850
2023-06-29	7.950	8.050	7.650	7.800	6.833	18,530,170
2023-06-28	8.500	8.500	7.800	8.050	7.052	9,802,915
2023-06-27	8.800	8.900	8.300	8.400	7.358	10,392,090
2023-06-26	9.000	9.100	8.800	8.800	7.709	5,943,013
2023-06-23	9.450	9.450	9.000	9.000	7.884	6,205,900
2023-06-22	9.450	9.550	9.400	9.450	8.278	869,151
2023-06-21	9.600	9.600	9.450	9.500	8.322	1,038,555
2023-06-20	9.550	9.650	9.550	9.600	8.409	833,974
2023-06-19	9.700	9.750	9.550	9.550	8.366	882,657
2023-06-16	9.700	9.800	9.600	9.700	8.497	1,381,181
2023-06-15	9.850	9.900	9.700	9.700	8.497	1,004,901
2023-06-14	9.950	9.950	9.850	9.850	8.628	480,100
2023-06-13	9.850	9.950	9.800	9.950	8.716	1,561,356
2023-06-12	9.900	9.950	9.800	9.850	8.628	204,501
2023-06-09	9.950	9.950	9.800	9.900	8.672	1,329,734
2023-06-08	9.700	9.950	9.600	9.950	8.716	3,264,504
2023-06-07	9.800	9.800	9.550	9.650	8.453	2,340,054
2023-06-06	10.000	10.000	9.750	9.750	8.541	1,106,884
2023-06-02	9.800	9.950	9.800	9.900	8.672	1,163,300
2023-06-01	9.950	10.000	9.800	9.800	8.585	1,737,102
2023-05-31	10.000	10.000	9.900	9.950	8.716	748,501
2023-05-30	10.300	10.300	10.000	10.000	8.760	1,211,813
2023-05-29	10.000	10.300	9.900	10.300	9.023	1,514,626
2023-05-26	10.100	10.200	9.900	9.950	8.716	1,299,310
2023-05-25	10.100	10.200	9.950	10.100	8.847	962,231
2023-05-24	10.000	10.200	10.000	10.100	8.847	1,097,023
2023-05-23	9.600	10.100	9.500	10.100	8.847	3,173,015
2023-05-22	9.450	9.600	9.350	9.600	8.409	1,612,799
2023-05-19	9.600	9.650	9.400	9.550	8.366	3,110,265
2023-05-18	9.850	9.950	9.400	9.500	8.322	5,019,327
2023-05-17	10.100	10.100	9.700	9.750	8.541	2,929,271
2023-05-16	10.200	10.400	9.900	10.100	8.847	7,783,963
2023-05-15	10.400	10.500	10.100	10.300	9.023	2,369,201
2023-05-12	10.000	10.300	10.000	10.300	9.023	2,229,414
2023-05-11	10.600	10.600	10.000	10.000	8.760	5,484,641
2023-05-10	10.400	10.600	10.300	10.500	9.198	1,762,068
2023-05-09	10.500	10.600	10.300	10.400	9.110	2,659,963

← NewerPage 14 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.