Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.300	10.600	10.200	10.500	9.198	2,236,900
2023-05-03	10.300	10.400	10.100	10.400	9.110	5,370,046
2023-05-02	11.600	11.600	10.900	11.200	9.179	8,406,254
2023-04-28	11.600	11.600	11.400	11.600	9.507	1,855,187
2023-04-27	11.300	11.600	11.300	11.600	9.507	3,183,275
2023-04-26	11.300	11.400	11.200	11.400	9.343	3,008,821
2023-04-25	11.500	11.500	11.200	11.300	9.261	2,967,794
2023-04-24	11.400	11.500	11.300	11.500	9.425	983,990
2023-04-21	11.400	11.500	11.300	11.400	9.343	1,817,104
2023-04-20	11.500	11.600	11.300	11.400	9.343	4,309,097
2023-04-19	11.800	11.900	11.500	11.700	9.589	3,449,853
2023-04-18	11.700	11.900	11.600	11.800	9.671	3,932,918
2023-04-17	11.500	11.800	11.500	11.700	9.589	2,391,700
2023-04-12	11.500	11.600	11.400	11.500	9.425	1,761,659
2023-04-11	11.500	11.600	11.400	11.600	9.507	2,216,167
2023-04-10	11.200	11.600	11.100	11.600	9.507	2,344,594
2023-04-07	11.100	11.200	11.100	11.200	9.179	2,161,993
2023-04-05	11.400	11.500	11.100	11.100	9.098	6,215,033
2023-04-04	11.400	11.600	11.400	11.400	9.343	900,745
2023-04-03	11.500	11.600	11.400	11.400	9.343	2,401,178
2023-03-31	11.500	11.600	11.500	11.500	9.425	870,084
2023-03-30	11.600	11.700	11.500	11.500	9.425	2,265,428
2023-03-29	11.600	11.700	11.500	11.600	9.507	2,776,371
2023-03-28	11.700	11.900	11.500	11.700	9.589	4,060,790
2023-03-27	11.500	11.800	11.500	11.700	9.589	5,025,316
2023-03-24	11.700	11.700	11.400	11.500	9.425	5,495,098
2023-03-23	11.600	11.700	11.500	11.700	9.589	6,077,539
2023-03-22	12.100	12.100	11.400	11.500	9.425	6,981,773
2023-03-21	11.900	12.000	11.700	12.000	9.835	3,745,675
2023-03-20	12.100	12.100	11.700	11.800	9.671	5,739,554
2023-03-17	12.300	12.400	11.900	12.000	9.835	4,886,570
2023-03-16	12.000	12.200	11.700	12.200	9.999	6,549,482
2023-03-15	12.100	12.400	12.000	12.100	9.917	9,434,121
2023-03-14	12.200	12.500	11.700	11.800	9.671	12,000,750
2023-03-13	12.700	12.900	12.300	12.300	10.081	7,069,418
2023-03-10	12.700	13.100	12.700	12.800	10.491	6,183,957
2023-03-09	12.800	13.000	12.600	12.800	10.491	8,545,452
2023-03-08	12.200	12.900	12.100	12.800	10.491	9,548,446
2023-03-07	12.500	12.600	12.100	12.300	10.081	4,333,158
2023-03-03	12.400	12.500	12.200	12.400	10.163	2,506,390
2023-03-02	12.400	12.500	12.200	12.300	10.081	5,966,569
2023-03-01	12.600	12.600	12.200	12.300	10.081	6,174,708
2023-02-28	12.100	12.600	12.000	12.600	10.327	19,261,301
2023-02-27	12.000	12.300	11.700	12.000	9.835	13,652,230
2023-02-24	11.900	12.000	11.600	11.700	9.589	3,325,457
2023-02-23	11.800	12.000	11.800	11.900	9.753	2,502,386
2023-02-22	12.000	12.000	11.700	11.900	9.753	2,905,926
2023-02-21	11.900	12.100	11.700	12.000	9.835	5,591,296
2023-02-20	11.400	12.000	11.400	11.900	9.753	4,043,511
2023-02-17	11.600	11.600	11.300	11.400	9.343	3,038,423
2023-02-16	11.500	11.600	11.400	11.600	9.507	928,603
2023-02-15	11.400	11.800	11.300	11.500	9.425	3,428,072
2023-02-14	11.600	11.800	11.300	11.500	9.425	4,341,682
2023-02-13	11.800	11.900	11.500	11.600	9.507	7,033,248
2023-02-10	11.300	11.900	11.300	11.800	9.671	8,583,678
2023-02-09	11.400	11.400	11.000	11.300	9.261	1,712,365
2023-02-08	11.300	11.600	11.200	11.300	9.261	4,353,988
2023-02-07	11.100	11.300	11.000	11.300	9.261	5,251,881
2023-02-06	11.300	11.300	11.000	11.000	9.016	3,178,009
2023-02-03	11.200	11.400	11.100	11.300	9.261	1,097,214

← NewerPage 15 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.