Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.400	11.400	11.100	11.200	9.179	1,615,245
2023-02-01	11.300	11.400	11.200	11.400	9.343	1,795,355
2023-01-31	11.200	11.300	11.100	11.300	9.261	1,969,707
2023-01-30	11.100	11.300	11.100	11.200	9.179	2,231,958
2023-01-27	11.000	11.300	11.000	11.200	9.179	2,448,808
2023-01-26	11.400	11.400	10.900	11.000	9.016	4,639,183
2023-01-25	11.300	11.400	11.000	11.400	9.343	5,328,326
2023-01-24	11.600	11.700	11.300	11.300	9.261	3,354,715
2023-01-23	11.500	11.600	11.500	11.600	9.507	830,115
2023-01-20	11.600	11.700	11.500	11.500	9.425	1,611,401
2023-01-19	11.600	11.700	11.500	11.600	9.507	1,052,324
2023-01-18	11.500	11.600	11.400	11.600	9.507	2,269,567
2023-01-17	11.800	11.800	11.400	11.500	9.425	4,328,360
2023-01-16	11.700	11.900	11.600	11.700	9.589	2,185,828
2023-01-13	11.900	11.900	11.500	11.700	9.589	3,157,051
2023-01-12	11.600	11.900	11.500	11.700	9.589	3,291,986
2023-01-11	11.500	11.700	11.400	11.600	9.507	2,853,961
2023-01-10	11.600	11.800	11.400	11.500	9.425	4,040,677
2023-01-09	11.400	11.700	11.300	11.600	9.507	7,436,656
2023-01-06	11.400	11.600	11.200	11.200	9.179	7,880,194
2023-01-05	11.800	11.900	11.300	11.400	9.343	5,107,979
2023-01-04	11.800	11.900	11.600	11.700	9.589	1,805,145
2023-01-03	12.200	12.200	11.600	11.800	9.671	5,674,888
2022-12-30	12.000	12.200	11.700	12.100	9.917	8,221,421
2022-12-29	11.400	12.000	11.200	11.800	9.671	6,551,934
2022-12-28	11.200	11.400	11.200	11.400	9.343	2,293,295
2022-12-27	11.200	11.300	11.100	11.200	9.179	2,989,633
2022-12-26	11.200	11.300	11.100	11.200	9.179	2,808,834
2022-12-23	10.800	11.300	10.800	11.200	9.179	7,602,809
2022-12-22	10.800	10.900	10.700	10.800	8.852	1,173,809
2022-12-21	10.900	10.900	10.700	10.700	8.770	730,114
2022-12-20	10.900	11.100	10.500	10.900	8.934	3,565,674
2022-12-19	11.100	11.100	10.800	11.000	9.016	2,379,086
2022-12-16	10.900	11.000	10.700	11.000	9.016	4,559,180
2022-12-15	10.900	11.000	10.700	11.000	9.016	3,475,081
2022-12-14	10.900	11.000	10.800	11.000	9.016	2,268,096
2022-12-13	10.100	11.000	10.100	11.000	9.016	8,799,734
2022-12-09	10.400	10.400	10.000	10.100	8.278	2,993,316
2022-12-08	10.200	10.500	10.100	10.400	8.524	3,389,155
2022-12-07	10.100	10.400	10.100	10.200	8.360	2,636,227
2022-12-06	10.400	10.500	10.100	10.100	8.278	2,804,192
2022-12-02	10.400	10.700	10.200	10.400	8.524	4,169,162
2022-12-01	10.300	10.500	10.300	10.500	8.606	4,341,149
2022-11-30	10.100	10.300	10.100	10.100	8.278	3,183,345
2022-11-29	10.000	10.100	9.800	10.000	8.196	5,880,650
2022-11-28	9.700	10.200	9.700	10.000	8.196	9,062,591
2022-11-25	9.500	9.650	9.500	9.650	7.909	1,063,505
2022-11-24	9.550	9.750	9.500	9.500	7.786	1,384,753
2022-11-23	9.600	9.700	9.450	9.600	7.868	2,456,165
2022-11-22	9.700	9.800	9.600	9.600	7.868	1,272,913
2022-11-21	9.700	9.800	9.600	9.700	7.950	980,634
2022-11-18	9.700	9.800	9.600	9.700	7.950	1,182,701
2022-11-17	9.850	9.850	9.650	9.650	7.909	1,212,520
2022-11-16	9.750	9.850	9.700	9.750	7.991	1,877,200
2022-11-15	9.700	9.800	9.550	9.750	7.991	1,854,355
2022-11-14	9.550	9.800	9.450	9.700	7.950	3,401,389
2022-11-11	9.500	9.550	9.400	9.550	7.827	1,629,407
2022-11-10	9.450	9.500	9.350	9.400	7.704	1,075,707
2022-11-09	9.450	9.550	9.350	9.500	7.786	1,411,613
2022-11-08	9.400	9.500	9.400	9.500	7.786	748,119

← NewerPage 16 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.