Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.500	9.500	9.350	9.350	7.663	1,135,818
2022-11-04	9.350	9.500	9.350	9.500	7.786	1,360,306
2022-11-03	9.350	9.400	9.250	9.350	7.663	1,032,723
2022-11-02	9.250	9.400	9.250	9.350	7.663	1,094,413
2022-11-01	9.250	9.400	9.250	9.250	7.581	3,881,657
2022-10-31	9.700	9.700	9.200	9.200	7.540	6,456,655
2022-10-28	9.700	9.750	9.650	9.650	7.909	760,762
2022-10-27	9.700	9.800	9.600	9.700	7.950	1,527,818
2022-10-26	9.450	9.800	9.450	9.650	7.909	4,225,749
2022-10-25	9.850	9.850	9.250	9.450	7.745	7,035,417
2022-10-21	10.000	10.000	9.850	9.950	8.155	645,665
2022-10-20	9.800	10.000	9.750	9.950	8.155	861,946
2022-10-19	9.900	9.950	9.650	9.800	8.032	1,405,910
2022-10-18	9.750	9.950	9.750	9.900	8.114	1,176,146
2022-10-17	9.650	9.750	9.550	9.750	7.991	1,141,000
2022-10-12	9.900	9.900	9.650	9.750	7.991	817,133
2022-10-11	9.850	9.950	9.800	9.850	8.073	770,440
2022-10-10	9.800	9.850	9.600	9.850	8.073	764,176
2022-10-07	9.800	9.850	9.700	9.800	8.032	1,303,603
2022-10-06	9.650	9.750	9.550	9.750	7.991	1,872,600
2022-10-05	9.650	9.700	9.500	9.550	7.827	1,533,064
2022-10-04	9.700	9.700	9.450	9.600	7.868	1,027,312
2022-10-03	9.750	9.800	9.450	9.500	7.786	1,656,637
2022-09-30	9.500	9.750	9.400	9.700	7.950	1,000,787
2022-09-29	9.700	9.800	9.450	9.500	7.786	1,642,845
2022-09-28	9.700	9.800	9.550	9.600	7.868	1,976,258
2022-09-27	9.850	9.900	9.650	9.700	7.950	2,886,866
2022-09-26	10.100	10.300	9.800	9.850	8.073	5,759,076
2022-09-23	10.500	10.600	10.100	10.200	8.360	4,157,927
2022-09-22	10.600	10.700	10.300	10.500	8.606	2,559,132
2022-09-21	11.000	11.000	10.600	10.600	8.688	1,916,120
2022-09-20	10.800	11.000	10.700	10.900	8.934	2,095,596
2022-09-19	10.700	11.000	10.700	10.700	8.770	1,939,249
2022-09-16	11.000	11.200	10.700	10.700	8.770	3,491,617
2022-09-15	11.100	11.400	11.000	11.000	9.016	3,039,248
2022-09-14	10.800	11.100	10.800	11.100	9.098	3,832,351
2022-09-13	10.600	11.100	10.600	11.100	9.098	7,727,866
2022-09-12	10.400	10.600	10.200	10.600	8.688	5,103,510
2022-09-09	10.300	10.500	10.100	10.300	8.442	1,682,919
2022-09-08	10.100	10.200	10.100	10.200	8.360	1,017,208
2022-09-07	10.200	10.300	10.100	10.100	8.278	1,653,571
2022-09-06	10.100	10.300	10.100	10.300	8.442	851,398
2022-09-05	10.400	10.400	10.200	10.200	8.360	988,317
2022-09-02	10.200	10.400	10.200	10.300	8.442	1,618,854
2022-09-01	10.500	10.800	10.200	10.300	8.442	3,314,449
2022-08-31	10.300	10.700	10.300	10.600	8.688	4,420,853
2022-08-30	10.100	10.400	10.100	10.300	8.442	1,373,505
2022-08-29	10.100	10.200	9.950	10.100	8.278	2,802,034
2022-08-26	10.500	10.600	10.300	10.300	8.442	849,129
2022-08-25	10.100	10.600	10.100	10.400	8.524	2,691,704
2022-08-24	10.100	10.200	10.000	10.100	8.278	1,908,402
2022-08-23	10.300	10.300	10.100	10.100	8.278	1,242,717
2022-08-22	10.400	10.400	10.100	10.200	8.360	1,739,707
2022-08-19	10.500	10.800	10.400	10.400	8.524	2,738,453
2022-08-18	10.500	10.700	10.400	10.500	8.606	2,082,801
2022-08-17	10.500	10.700	10.400	10.600	8.688	2,177,713
2022-08-16	10.700	10.800	10.300	10.400	8.524	2,635,819
2022-08-15	10.500	10.700	10.400	10.700	8.770	1,677,500
2022-08-11	10.600	10.600	10.400	10.600	8.688	1,199,962
2022-08-10	10.400	10.600	10.400	10.500	8.606	1,356,918

← NewerPage 17 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.