Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.800 | 1.820 | 1.740 | 1.820 | 1.776 | 191,100 |
| 2025-10-20 | 1.780 | 1.800 | 1.750 | 1.800 | 1.756 | 123,402 |
| 2025-10-17 | 1.800 | 1.800 | 1.750 | 1.760 | 1.717 | 298,801 |
| 2025-10-16 | 1.820 | 1.820 | 1.800 | 1.800 | 1.756 | 125,055 |
| 2025-10-15 | 1.800 | 1.840 | 1.800 | 1.820 | 1.776 | 104,401 |
| 2025-10-14 | 1.810 | 1.830 | 1.800 | 1.830 | 1.786 | 153,917 |
| 2025-10-10 | 1.840 | 1.840 | 1.810 | 1.840 | 1.795 | 178,079 |
| 2025-10-09 | 1.860 | 1.880 | 1.840 | 1.840 | 1.795 | 73,111 |
| 2025-10-08 | 1.820 | 1.860 | 1.820 | 1.840 | 1.795 | 117,361 |
| 2025-10-07 | 1.810 | 1.840 | 1.810 | 1.820 | 1.776 | 60,545 |
| 2025-10-06 | 1.810 | 1.860 | 1.810 | 1.810 | 1.766 | 103,738 |
| 2025-10-03 | 1.880 | 1.890 | 1.800 | 1.800 | 1.756 | 154,347 |
| 2025-10-02 | 1.880 | 1.920 | 1.880 | 1.880 | 1.834 | 120,802 |
| 2025-10-01 | 1.880 | 1.920 | 1.870 | 1.870 | 1.825 | 52,523 |
| 2025-09-30 | 1.920 | 1.920 | 1.880 | 1.880 | 1.834 | 237,437 |
| 2025-09-29 | 1.930 | 1.940 | 1.920 | 1.920 | 1.873 | 111,819 |
| 2025-09-26 | 1.930 | 1.940 | 1.910 | 1.930 | 1.883 | 162,926 |
| 2025-09-25 | 1.910 | 1.930 | 1.910 | 1.930 | 1.883 | 167,980 |
| 2025-09-24 | 1.900 | 1.940 | 1.880 | 1.910 | 1.864 | 274,735 |
| 2025-09-23 | 1.950 | 1.990 | 1.900 | 1.900 | 1.854 | 144,044 |
| 2025-09-22 | 2.040 | 2.040 | 1.960 | 1.960 | 1.912 | 381,734 |
| 2025-09-19 | 2.040 | 2.080 | 2.020 | 2.020 | 1.971 | 325,223 |
| 2025-09-18 | 2.060 | 2.100 | 2.020 | 2.040 | 1.990 | 1,307,631 |
| 2025-09-17 | 2.040 | 2.080 | 1.990 | 2.060 | 2.010 | 1,699,843 |
| 2025-09-16 | 1.930 | 2.040 | 1.930 | 2.040 | 1.990 | 1,334,112 |
| 2025-09-15 | 1.910 | 1.940 | 1.900 | 1.920 | 1.873 | 280,220 |
| 2025-09-12 | 1.970 | 1.970 | 1.910 | 1.920 | 1.873 | 292,001 |
| 2025-09-11 | 1.970 | 1.970 | 1.930 | 1.930 | 1.883 | 230,316 |
| 2025-09-10 | 1.980 | 1.980 | 1.910 | 1.950 | 1.903 | 486,834 |
| 2025-09-09 | 2.020 | 2.020 | 1.900 | 1.980 | 1.932 | 1,830,305 |
| 2025-09-08 | 1.730 | 2.020 | 1.730 | 1.970 | 1.922 | 3,961,646 |
| 2025-09-05 | 1.710 | 1.740 | 1.680 | 1.720 | 1.678 | 443,802 |
| 2025-09-04 | 1.720 | 1.730 | 1.680 | 1.700 | 1.659 | 805,401 |
| 2025-09-03 | 1.710 | 1.730 | 1.710 | 1.720 | 1.678 | 228,111 |
| 2025-09-02 | 1.740 | 1.750 | 1.710 | 1.710 | 1.669 | 177,705 |
| 2025-09-01 | 1.740 | 1.740 | 1.710 | 1.740 | 1.698 | 128,414 |
| 2025-08-29 | 1.730 | 1.750 | 1.730 | 1.740 | 1.698 | 130,402 |
| 2025-08-28 | 1.740 | 1.740 | 1.710 | 1.730 | 1.688 | 180,231 |
| 2025-08-27 | 1.750 | 1.750 | 1.710 | 1.710 | 1.669 | 195,151 |
| 2025-08-26 | 1.790 | 1.790 | 1.750 | 1.760 | 1.717 | 22,501 |
| 2025-08-25 | 1.770 | 1.800 | 1.740 | 1.770 | 1.727 | 318,078 |
| 2025-08-22 | 1.730 | 1.750 | 1.720 | 1.750 | 1.708 | 250,601 |
| 2025-08-21 | 1.740 | 1.750 | 1.710 | 1.740 | 1.698 | 262,957 |
| 2025-08-20 | 1.760 | 1.760 | 1.710 | 1.750 | 1.708 | 279,003 |
| 2025-08-19 | 1.750 | 1.760 | 1.710 | 1.760 | 1.717 | 415,612 |
| 2025-08-18 | 1.630 | 1.910 | 1.620 | 1.750 | 1.708 | 6,401,049 |
| 2025-08-15 | 1.620 | 1.630 | 1.620 | 1.630 | 1.590 | 184,502 |
| 2025-08-14 | 1.630 | 1.640 | 1.620 | 1.630 | 1.590 | 670,200 |
| 2025-08-13 | 1.630 | 1.630 | 1.600 | 1.620 | 1.581 | 326,520 |
| 2025-08-08 | 1.590 | 1.610 | 1.560 | 1.610 | 1.571 | 227,301 |
| 2025-08-07 | 1.570 | 1.660 | 1.570 | 1.580 | 1.542 | 2,056,445 |
| 2025-08-06 | 1.520 | 1.570 | 1.520 | 1.560 | 1.522 | 838,851 |
| 2025-08-05 | 1.520 | 1.540 | 1.510 | 1.530 | 1.493 | 260,206 |
| 2025-08-04 | 1.500 | 1.540 | 1.500 | 1.520 | 1.483 | 71,210 |
| 2025-08-01 | 1.500 | 1.530 | 1.500 | 1.530 | 1.493 | 95,370 |
| 2025-07-31 | 1.540 | 1.540 | 1.490 | 1.520 | 1.483 | 260,537 |
| 2025-07-30 | 1.540 | 1.550 | 1.520 | 1.530 | 1.493 | 534,611 |
| 2025-07-29 | 1.490 | 1.520 | 1.490 | 1.520 | 1.483 | 290,012 |
| 2025-07-25 | 1.520 | 1.520 | 1.500 | 1.510 | 1.473 | 102,750 |
| 2025-07-24 | 1.540 | 1.540 | 1.490 | 1.520 | 1.483 | 146,476 |
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.