Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.320	1.330	1.300	1.320	1.320	121,172
2026-07-20	1.330	1.330	1.290	1.320	1.320	339,003
2026-07-17	1.340	1.340	1.310	1.310	1.310	625,404
2026-07-16	1.280	1.370	1.280	1.340	1.340	1,801,201
2026-07-15	1.300	1.300	1.270	1.270	1.270	338,905
2026-07-14	1.310	1.310	1.300	1.310	1.310	251,403
2026-07-13	1.300	1.320	1.290	1.310	1.310	339,707
2026-07-10	1.300	1.320	1.290	1.300	1.300	318,411
2026-07-09	1.290	1.320	1.290	1.310	1.310	77,104
2026-07-08	1.300	1.350	1.270	1.290	1.290	520,422
2026-07-07	1.310	1.310	1.280	1.290	1.290	282,901
2026-07-06	1.330	1.350	1.300	1.300	1.300	1,088,489
2026-07-03	1.260	1.510	1.250	1.330	1.330	7,101,470
2026-07-02	1.230	1.270	1.220	1.240	1.240	925,172
2026-07-01	1.220	1.230	1.210	1.230	1.230	393,767
2026-06-30	1.230	1.240	1.220	1.230	1.230	182,806
2026-06-29	1.220	1.240	1.220	1.220	1.220	619,020
2026-06-26	1.240	1.240	1.220	1.230	1.230	461,026
2026-06-25	1.260	1.260	1.220	1.230	1.230	642,821
2026-06-24	1.250	1.250	1.240	1.250	1.250	99,081
2026-06-23	1.260	1.270	1.230	1.250	1.250	42,169
2026-06-22	1.270	1.270	1.230	1.240	1.240	113,018
2026-06-19	1.260	1.270	1.250	1.270	1.270	56,888
2026-06-18	1.270	1.270	1.240	1.260	1.260	51,600
2026-06-17	1.250	1.270	1.240	1.260	1.260	42,186
2026-06-16	1.250	1.250	1.240	1.240	1.240	287,551
2026-06-15	1.250	1.270	1.230	1.240	1.240	189,251
2026-06-12	1.280	1.280	1.250	1.260	1.260	147,400
2026-06-11	1.280	1.280	1.250	1.250	1.250	54,105
2026-06-10	1.270	1.280	1.250	1.280	1.280	180,903
2026-06-09	1.270	1.270	1.260	1.260	1.260	81,973
2026-06-08	1.270	1.290	1.260	1.270	1.270	206,810
2026-06-05	1.260	1.280	1.250	1.280	1.280	249,905
2026-06-04	1.280	1.300	1.270	1.270	1.270	336,140
2026-06-02	1.270	1.290	1.270	1.290	1.290	161,431
2026-05-29	1.280	1.300	1.270	1.270	1.270	214,850
2026-05-28	1.300	1.300	1.260	1.280	1.280	300,082
2026-05-27	1.300	1.300	1.280	1.280	1.280	171,305
2026-05-26	1.290	1.290	1.280	1.290	1.290	4,189,514
2026-05-25	1.290	1.300	1.280	1.280	1.280	94,512
2026-05-22	1.280	1.290	1.270	1.270	1.270	95,271
2026-05-21	1.280	1.300	1.270	1.290	1.290	120,401
2026-05-20	1.280	1.300	1.280	1.280	1.280	86,504
2026-05-19	1.280	1.300	1.280	1.290	1.290	91,101
2026-05-18	1.290	1.300	1.280	1.280	1.280	59,684
2026-05-15	1.280	1.310	1.270	1.290	1.290	172,232
2026-05-14	1.280	1.300	1.270	1.280	1.280	55,247
2026-05-13	1.280	1.300	1.270	1.280	1.280	66,793
2026-05-12	1.290	1.300	1.280	1.280	1.280	36,219
2026-05-11	1.270	1.300	1.270	1.290	1.290	149,023
2026-05-08	1.280	1.300	1.270	1.300	1.300	140,290
2026-05-07	1.290	1.310	1.290	1.300	1.300	193,055
2026-05-06	1.300	1.310	1.290	1.290	1.290	92,900
2026-05-05	1.300	1.300	1.280	1.280	1.280	121,194
2026-04-30	1.280	1.300	1.280	1.300	1.300	66,726
2026-04-29	1.280	1.300	1.270	1.290	1.290	208,012
2026-04-28	1.290	1.310	1.290	1.290	1.290	55,305
2026-04-27	1.290	1.300	1.280	1.280	1.280	189,236
2026-04-24	1.260	1.290	1.260	1.280	1.280	62,849
2026-04-23	1.300	1.300	1.250	1.290	1.290	627,100

← NewerPage 2 of 3 · 122 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.