Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.300	1.300	1.250	1.290	1.290	627,100
2026-04-22	1.300	1.310	1.280	1.290	1.290	114,500
2026-04-21	1.300	1.310	1.290	1.300	1.300	54,382
2026-04-20	1.300	1.300	1.280	1.290	1.290	72,214
2026-04-17	1.290	1.310	1.290	1.290	1.290	51,801
2026-04-16	1.300	1.320	1.270	1.290	1.290	329,832
2026-04-10	1.330	1.330	1.300	1.320	1.320	28,900
2026-04-09	1.330	1.330	1.310	1.330	1.330	319,620
2026-04-08	1.300	1.340	1.300	1.340	1.340	570,502
2026-04-07	1.300	1.320	1.290	1.310	1.310	296,697
2026-04-03	1.290	1.320	1.290	1.290	1.290	180,400
2026-04-02	1.290	1.340	1.290	1.300	1.300	270,401
2026-04-01	1.340	1.340	1.270	1.290	1.290	659,067
2026-03-31	1.340	1.340	1.330	1.340	1.340	200,504
2026-03-30	1.340	1.340	1.320	1.330	1.330	75,000
2026-03-27	1.330	1.340	1.320	1.340	1.340	182,449
2026-03-26	1.320	1.340	1.320	1.330	1.330	121,210
2026-03-25	1.340	1.340	1.330	1.340	1.340	30,609
2026-03-24	1.340	1.340	1.310	1.340	1.340	11,623
2026-03-23	1.340	1.340	1.300	1.330	1.330	107,913
2026-03-20	1.320	1.340	1.310	1.340	1.340	123,566
2026-03-19	1.340	1.350	1.310	1.330	1.330	105,401
2026-03-18	1.350	1.350	1.330	1.350	1.350	39,927
2026-03-17	1.340	1.350	1.320	1.350	1.350	124,228
2026-03-16	1.360	1.360	1.330	1.340	1.340	100,727
2026-03-13	1.420	1.420	1.340	1.380	1.355	294,250
2026-03-12	1.410	1.420	1.380	1.420	1.394	238,226
2026-03-11	1.400	1.420	1.390	1.400	1.375	314,692
2026-03-10	1.340	1.400	1.340	1.380	1.355	363,410
2026-03-09	1.310	1.350	1.290	1.340	1.316	363,801
2026-03-06	1.360	1.380	1.360	1.360	1.335	419,750
2026-03-05	1.380	1.380	1.350	1.370	1.345	344,500
2026-03-04	1.400	1.400	1.320	1.350	1.326	533,849
2026-03-02	1.440	1.490	1.410	1.410	1.385	597,309
2026-02-27	1.510	1.540	1.500	1.500	1.473	225,400
2026-02-26	1.540	1.560	1.510	1.530	1.502	93,010
2026-02-25	1.520	1.570	1.520	1.530	1.502	149,728
2026-02-24	1.550	1.550	1.490	1.520	1.493	176,199
2026-02-23	1.540	1.560	1.510	1.510	1.483	284,374
2026-02-20	1.540	1.550	1.530	1.550	1.522	410,520
2026-02-19	1.520	1.540	1.510	1.530	1.502	874,510
2026-02-18	1.510	1.530	1.490	1.500	1.473	325,544
2026-02-17	1.500	1.510	1.470	1.500	1.473	161,369
2026-02-16	1.500	1.510	1.490	1.490	1.463	73,387
2026-02-13	1.480	1.520	1.480	1.500	1.473	219,323
2026-02-12	1.460	1.480	1.460	1.480	1.453	276,700
2026-02-11	1.440	1.480	1.420	1.450	1.424	810,836
2026-02-10	1.400	1.460	1.400	1.440	1.414	261,853
2026-02-09	1.380	1.450	1.380	1.400	1.375	89,549
2026-02-06	1.360	1.420	1.360	1.370	1.345	613,600
2026-02-05	1.360	1.420	1.360	1.410	1.385	205,902
2026-02-04	1.420	1.430	1.330	1.380	1.355	134,950
2026-02-03	1.420	1.430	1.390	1.410	1.385	45,706
2026-02-02	1.420	1.420	1.390	1.400	1.375	81,356
2026-01-30	1.410	1.450	1.400	1.400	1.375	531,391
2026-01-29	1.430	1.460	1.410	1.410	1.385	134,900
2026-01-28	1.420	1.440	1.400	1.430	1.404	50,112
2026-01-27	1.400	1.420	1.400	1.420	1.394	37,000
2026-01-26	1.400	1.450	1.400	1.400	1.375	32,491
2026-01-23	1.420	1.440	1.410	1.410	1.385	96,218

← NewerPage 3 of 5 · 243 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.