Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.950 | 1.990 | 1.940 | 1.990 | 1.942 | 154,675 |
| 2025-04-22 | 1.920 | 1.980 | 1.910 | 1.950 | 1.903 | 343,349 |
| 2025-04-21 | 1.970 | 1.980 | 1.900 | 1.930 | 1.883 | 216,965 |
| 2025-04-18 | 1.920 | 1.970 | 1.900 | 1.960 | 1.912 | 344,507 |
| 2025-04-17 | 1.900 | 1.930 | 1.830 | 1.920 | 1.873 | 412,232 |
| 2025-04-16 | 1.840 | 1.900 | 1.820 | 1.900 | 1.854 | 308,793 |
| 2025-04-11 | 1.840 | 1.890 | 1.800 | 1.840 | 1.795 | 608,804 |
| 2025-04-10 | 1.780 | 1.860 | 1.760 | 1.840 | 1.795 | 401,676 |
| 2025-04-09 | 1.710 | 1.760 | 1.690 | 1.760 | 1.717 | 382,520 |
| 2025-04-08 | 1.800 | 1.800 | 1.710 | 1.740 | 1.698 | 859,476 |
| 2025-04-04 | 1.900 | 1.900 | 1.850 | 1.870 | 1.825 | 554,424 |
| 2025-04-03 | 1.900 | 1.920 | 1.900 | 1.920 | 1.873 | 242,959 |
| 2025-04-02 | 1.930 | 1.940 | 1.920 | 1.930 | 1.883 | 332,361 |
| 2025-04-01 | 1.940 | 1.940 | 1.900 | 1.910 | 1.864 | 525,033 |
| 2025-03-31 | 1.850 | 1.940 | 1.840 | 1.890 | 1.844 | 1,586,428 |
| 2025-03-28 | 2.000 | 2.020 | 1.980 | 1.980 | 1.932 | 194,153 |
| 2025-03-27 | 2.040 | 2.040 | 2.000 | 2.000 | 1.951 | 75,400 |
| 2025-03-26 | 2.040 | 2.060 | 2.000 | 2.020 | 1.971 | 125,211 |
| 2025-03-25 | 2.000 | 2.060 | 2.000 | 2.040 | 1.990 | 268,332 |
| 2025-03-24 | 1.980 | 2.040 | 1.980 | 2.000 | 1.951 | 237,865 |
| 2025-03-21 | 2.040 | 2.060 | 1.960 | 1.980 | 1.932 | 590,412 |
| 2025-03-20 | 1.960 | 2.120 | 1.950 | 2.020 | 1.971 | 1,982,195 |
| 2025-03-19 | 1.930 | 1.970 | 1.900 | 1.970 | 1.922 | 674,286 |
| 2025-03-18 | 1.960 | 1.960 | 1.920 | 1.930 | 1.883 | 602,003 |
| 2025-03-17 | 1.980 | 1.990 | 1.930 | 1.950 | 1.903 | 1,404,952 |
| 2025-03-14 | 1.980 | 2.000 | 1.960 | 2.000 | 1.951 | 1,029,778 |
| 2025-03-13 | 1.990 | 2.000 | 1.970 | 2.000 | 1.951 | 479,066 |
| 2025-03-12 | 2.060 | 2.060 | 1.950 | 1.990 | 1.942 | 1,396,699 |
| 2025-03-11 | 2.020 | 2.060 | 1.990 | 2.060 | 2.010 | 973,659 |
| 2025-03-10 | 2.080 | 2.100 | 2.020 | 2.040 | 1.990 | 639,769 |
| 2025-03-07 | 2.100 | 2.120 | 2.040 | 2.120 | 2.069 | 786,216 |
| 2025-03-06 | 2.180 | 2.180 | 2.060 | 2.100 | 2.049 | 1,589,758 |
| 2025-03-05 | 1.980 | 2.160 | 1.950 | 2.160 | 2.108 | 3,304,805 |
| 2025-03-04 | 2.160 | 2.160 | 1.980 | 1.980 | 1.932 | 5,591,209 |
| 2025-03-03 | 2.300 | 2.380 | 2.100 | 2.160 | 2.108 | 11,859,250 |
| 2025-02-28 | 3.000 | 3.020 | 2.900 | 3.000 | 2.927 | 1,389,848 |
| 2025-02-27 | 3.180 | 3.180 | 3.060 | 3.100 | 3.025 | 437,108 |
| 2025-02-26 | 3.100 | 3.200 | 3.060 | 3.160 | 3.083 | 390,419 |
| 2025-02-25 | 3.120 | 3.200 | 3.080 | 3.120 | 3.044 | 246,950 |
| 2025-02-24 | 3.240 | 3.240 | 3.120 | 3.120 | 3.044 | 319,988 |
| 2025-02-21 | 3.200 | 3.220 | 3.180 | 3.200 | 3.122 | 191,858 |
| 2025-02-20 | 3.240 | 3.240 | 3.160 | 3.200 | 3.122 | 179,468 |
| 2025-02-19 | 3.140 | 3.260 | 3.120 | 3.260 | 3.181 | 493,117 |
| 2025-02-18 | 3.060 | 3.120 | 3.060 | 3.120 | 3.044 | 298,929 |
| 2025-02-17 | 3.120 | 3.120 | 3.000 | 3.100 | 3.025 | 266,109 |
| 2025-02-14 | 3.160 | 3.160 | 3.060 | 3.080 | 3.005 | 366,434 |
| 2025-02-13 | 3.140 | 3.160 | 3.100 | 3.100 | 3.025 | 178,637 |
| 2025-02-11 | 3.120 | 3.160 | 3.080 | 3.160 | 3.083 | 116,672 |
| 2025-02-10 | 3.160 | 3.160 | 3.080 | 3.100 | 3.025 | 298,992 |
| 2025-02-07 | 3.180 | 3.180 | 3.020 | 3.160 | 3.083 | 476,213 |
| 2025-02-06 | 3.220 | 3.220 | 3.060 | 3.100 | 3.025 | 563,904 |
| 2025-02-05 | 3.300 | 3.320 | 3.160 | 3.220 | 3.142 | 601,443 |
| 2025-02-04 | 3.360 | 3.420 | 3.260 | 3.260 | 3.181 | 651,875 |
| 2025-02-03 | 3.460 | 3.460 | 3.320 | 3.400 | 3.317 | 292,142 |
| 2025-01-31 | 3.500 | 3.540 | 3.320 | 3.460 | 3.376 | 349,128 |
| 2025-01-30 | 3.620 | 3.640 | 3.480 | 3.500 | 3.415 | 750,742 |
| 2025-01-29 | 3.520 | 3.680 | 3.520 | 3.600 | 3.513 | 509,336 |
| 2025-01-28 | 3.440 | 3.560 | 3.420 | 3.540 | 3.454 | 385,622 |
| 2025-01-27 | 3.440 | 3.500 | 3.440 | 3.440 | 3.356 | 93,035 |
| 2025-01-24 | 3.460 | 3.520 | 3.400 | 3.460 | 3.376 | 85,938 |
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.