Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.540 | 1.540 | 1.490 | 1.520 | 1.483 | 146,476 |
| 2025-07-23 | 1.560 | 1.560 | 1.490 | 1.530 | 1.493 | 245,321 |
| 2025-07-22 | 1.510 | 1.520 | 1.490 | 1.500 | 1.464 | 315,800 |
| 2025-07-21 | 1.530 | 1.530 | 1.500 | 1.510 | 1.473 | 124,310 |
| 2025-07-18 | 1.560 | 1.560 | 1.500 | 1.520 | 1.483 | 263,850 |
| 2025-07-17 | 1.530 | 1.560 | 1.520 | 1.560 | 1.522 | 208,470 |
| 2025-07-16 | 1.550 | 1.550 | 1.500 | 1.520 | 1.483 | 237,403 |
| 2025-07-15 | 1.450 | 1.560 | 1.440 | 1.540 | 1.503 | 821,696 |
| 2025-07-14 | 1.430 | 1.450 | 1.420 | 1.450 | 1.415 | 456,725 |
| 2025-07-11 | 1.400 | 1.440 | 1.400 | 1.430 | 1.395 | 187,140 |
| 2025-07-09 | 1.410 | 1.410 | 1.370 | 1.390 | 1.356 | 192,855 |
| 2025-07-08 | 1.380 | 1.410 | 1.380 | 1.410 | 1.376 | 102,183 |
| 2025-07-07 | 1.400 | 1.420 | 1.350 | 1.380 | 1.347 | 372,000 |
| 2025-07-04 | 1.430 | 1.440 | 1.400 | 1.400 | 1.366 | 290,603 |
| 2025-07-03 | 1.380 | 1.430 | 1.380 | 1.430 | 1.395 | 393,014 |
| 2025-07-02 | 1.370 | 1.380 | 1.360 | 1.380 | 1.347 | 235,948 |
| 2025-07-01 | 1.340 | 1.370 | 1.340 | 1.370 | 1.337 | 141,627 |
| 2025-06-30 | 1.340 | 1.370 | 1.330 | 1.360 | 1.327 | 90,787 |
| 2025-06-27 | 1.380 | 1.380 | 1.340 | 1.350 | 1.317 | 227,200 |
| 2025-06-26 | 1.340 | 1.380 | 1.330 | 1.380 | 1.347 | 230,847 |
| 2025-06-25 | 1.360 | 1.380 | 1.300 | 1.300 | 1.268 | 503,198 |
| 2025-06-24 | 1.370 | 1.410 | 1.360 | 1.360 | 1.327 | 316,124 |
| 2025-06-23 | 1.430 | 1.430 | 1.350 | 1.370 | 1.337 | 286,021 |
| 2025-06-20 | 1.430 | 1.450 | 1.420 | 1.420 | 1.386 | 419,857 |
| 2025-06-19 | 1.440 | 1.460 | 1.390 | 1.430 | 1.395 | 225,033 |
| 2025-06-18 | 1.450 | 1.500 | 1.440 | 1.440 | 1.405 | 504,000 |
| 2025-06-17 | 1.500 | 1.520 | 1.430 | 1.450 | 1.415 | 628,457 |
| 2025-06-16 | 1.510 | 1.510 | 1.480 | 1.500 | 1.464 | 342,779 |
| 2025-06-13 | 1.500 | 1.540 | 1.480 | 1.510 | 1.473 | 261,331 |
| 2025-06-12 | 1.570 | 1.590 | 1.560 | 1.580 | 1.542 | 79,515 |
| 2025-06-11 | 1.560 | 1.570 | 1.550 | 1.570 | 1.532 | 145,456 |
| 2025-06-10 | 1.540 | 1.560 | 1.540 | 1.550 | 1.512 | 61,529 |
| 2025-06-09 | 1.530 | 1.560 | 1.530 | 1.540 | 1.503 | 102,242 |
| 2025-06-06 | 1.550 | 1.560 | 1.530 | 1.540 | 1.503 | 144,102 |
| 2025-06-05 | 1.530 | 1.550 | 1.520 | 1.550 | 1.512 | 56,010 |
| 2025-06-04 | 1.540 | 1.560 | 1.520 | 1.550 | 1.512 | 129,603 |
| 2025-05-30 | 1.540 | 1.560 | 1.530 | 1.560 | 1.522 | 176,318 |
| 2025-05-29 | 1.550 | 1.560 | 1.530 | 1.550 | 1.512 | 136,801 |
| 2025-05-28 | 1.520 | 1.560 | 1.520 | 1.530 | 1.493 | 128,001 |
| 2025-05-27 | 1.530 | 1.540 | 1.510 | 1.520 | 1.483 | 297,402 |
| 2025-05-26 | 1.580 | 1.580 | 1.530 | 1.530 | 1.493 | 172,369 |
| 2025-05-23 | 1.650 | 1.670 | 1.520 | 1.590 | 1.551 | 554,950 |
| 2025-05-22 | 1.670 | 1.680 | 1.640 | 1.650 | 1.610 | 398,102 |
| 2025-05-21 | 1.730 | 1.730 | 1.660 | 1.660 | 1.620 | 752,298 |
| 2025-05-20 | 1.720 | 1.740 | 1.690 | 1.710 | 1.669 | 144,805 |
| 2025-05-19 | 1.720 | 1.740 | 1.690 | 1.730 | 1.688 | 345,270 |
| 2025-05-16 | 1.780 | 1.780 | 1.720 | 1.760 | 1.717 | 279,520 |
| 2025-05-15 | 1.840 | 1.840 | 1.780 | 1.790 | 1.747 | 287,104 |
| 2025-05-14 | 1.850 | 1.850 | 1.840 | 1.850 | 1.805 | 130,571 |
| 2025-05-13 | 1.860 | 1.870 | 1.840 | 1.850 | 1.805 | 91,075 |
| 2025-05-09 | 1.850 | 1.860 | 1.840 | 1.840 | 1.795 | 84,434 |
| 2025-05-08 | 1.840 | 1.870 | 1.840 | 1.850 | 1.805 | 118,746 |
| 2025-05-07 | 1.810 | 1.870 | 1.780 | 1.850 | 1.805 | 189,873 |
| 2025-05-06 | 1.840 | 1.870 | 1.810 | 1.810 | 1.766 | 205,099 |
| 2025-05-02 | 1.840 | 1.900 | 1.840 | 1.890 | 1.844 | 288,000 |
| 2025-04-30 | 1.950 | 1.950 | 1.810 | 1.860 | 1.815 | 819,496 |
| 2025-04-29 | 1.980 | 2.000 | 1.950 | 1.950 | 1.903 | 241,851 |
| 2025-04-28 | 1.990 | 2.060 | 1.960 | 1.980 | 1.932 | 404,205 |
| 2025-04-25 | 1.950 | 1.990 | 1.950 | 1.990 | 1.942 | 143,137 |
| 2025-04-24 | 2.000 | 2.000 | 1.950 | 1.980 | 1.932 | 112,217 |
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.