Britania PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.380	1.430	1.380	1.420	1.394	110,221
2026-01-20	1.330	1.410	1.330	1.380	1.355	331,830
2026-01-19	1.360	1.390	1.350	1.380	1.355	54,405
2026-01-16	1.390	1.390	1.360	1.370	1.345	146,160
2026-01-15	1.350	1.390	1.350	1.370	1.345	66,602
2026-01-14	1.500	1.500	1.270	1.350	1.326	780,687
2026-01-13	1.510	1.510	1.480	1.500	1.473	17,401
2026-01-12	1.520	1.520	1.490	1.510	1.483	46,164
2026-01-09	1.500	1.510	1.500	1.510	1.483	250,913
2026-01-08	1.520	1.520	1.500	1.500	1.473	69,981
2026-01-07	1.500	1.520	1.500	1.520	1.493	174,503
2026-01-06	1.510	1.510	1.500	1.500	1.473	72,345
2026-01-05	1.510	1.520	1.500	1.510	1.483	203,272
2025-12-30	1.510	1.520	1.510	1.520	1.493	77,704
2025-12-29	1.510	1.520	1.510	1.520	1.493	287,151
2025-12-26	1.510	1.540	1.500	1.510	1.483	162,479
2025-12-25	1.520	1.530	1.510	1.520	1.493	258,831
2025-12-24	1.530	1.540	1.510	1.530	1.502	101,837
2025-12-23	1.530	1.540	1.530	1.540	1.512	27,403
2025-12-22	1.520	1.550	1.520	1.530	1.502	53,773
2025-12-19	1.510	1.530	1.510	1.530	1.502	75,500
2025-12-18	1.530	1.530	1.520	1.520	1.493	66,502
2025-12-17	1.550	1.550	1.530	1.530	1.502	37,550
2025-12-16	1.540	1.540	1.520	1.540	1.512	21,202
2025-12-15	1.530	1.530	1.510	1.530	1.502	31,709
2025-12-12	1.540	1.540	1.510	1.520	1.493	94,903
2025-12-11	1.540	1.540	1.520	1.520	1.493	16,265
2025-12-09	1.520	1.530	1.500	1.530	1.502	112,101
2025-12-08	1.530	1.540	1.530	1.530	1.502	437,601
2025-12-04	1.550	1.550	1.520	1.530	1.502	179,103
2025-12-03	1.540	1.550	1.530	1.550	1.522	44,059
2025-12-02	1.520	1.550	1.520	1.540	1.512	44,639
2025-12-01	1.540	1.580	1.540	1.550	1.522	59,198
2025-11-28	1.560	1.590	1.540	1.540	1.512	83,105
2025-11-27	1.580	1.580	1.530	1.570	1.542	54,155
2025-11-26	1.590	1.590	1.560	1.560	1.532	40,208
2025-11-25	1.600	1.600	1.570	1.590	1.551	40,615
2025-11-24	1.600	1.610	1.570	1.570	1.532	19,960
2025-11-21	1.600	1.620	1.580	1.620	1.581	148,857
2025-11-20	1.610	1.620	1.600	1.600	1.561	49,366
2025-11-19	1.620	1.620	1.600	1.610	1.571	47,652
2025-11-18	1.530	1.600	1.530	1.600	1.561	254,306
2025-11-17	1.550	1.580	1.530	1.580	1.542	167,797
2025-11-14	1.600	1.600	1.570	1.580	1.542	62,900
2025-11-13	1.570	1.590	1.570	1.580	1.542	68,104
2025-11-12	1.580	1.580	1.550	1.550	1.512	416,403
2025-11-11	1.550	1.590	1.540	1.580	1.542	537,791
2025-11-10	1.700	1.730	1.600	1.630	1.590	249,669
2025-11-07	1.780	1.780	1.750	1.760	1.717	120,534
2025-11-06	1.770	1.780	1.760	1.770	1.727	126,058
2025-11-05	1.770	1.780	1.740	1.780	1.737	368,283
2025-11-04	1.800	1.800	1.760	1.780	1.737	240,591
2025-11-03	1.820	1.820	1.800	1.810	1.766	21,914
2025-10-31	1.830	1.840	1.810	1.820	1.776	103,878
2025-10-30	1.860	1.870	1.840	1.840	1.795	23,816
2025-10-29	1.890	1.890	1.860	1.870	1.825	18,301
2025-10-28	1.930	1.930	1.880	1.890	1.844	68,502
2025-10-27	2.000	2.000	1.930	1.930	1.883	120,550
2025-10-24	1.840	1.930	1.820	1.930	1.883	183,357
2025-10-22	1.750	1.860	1.750	1.860	1.815	171,050

← NewerPage 4 of 20 · 1,171 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.