Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.440 | 3.540 | 3.400 | 3.460 | 3.376 | 259,127 |
| 2025-01-22 | 3.400 | 3.480 | 3.400 | 3.460 | 3.376 | 176,853 |
| 2025-01-21 | 3.340 | 3.440 | 3.340 | 3.420 | 3.337 | 284,855 |
| 2025-01-20 | 3.300 | 3.380 | 3.300 | 3.340 | 3.259 | 136,411 |
| 2025-01-17 | 3.440 | 3.460 | 3.300 | 3.300 | 3.220 | 396,202 |
| 2025-01-16 | 3.460 | 3.480 | 3.400 | 3.440 | 3.356 | 171,847 |
| 2025-01-15 | 3.420 | 3.440 | 3.400 | 3.440 | 3.356 | 396,750 |
| 2025-01-14 | 3.600 | 3.600 | 3.400 | 3.400 | 3.317 | 660,870 |
| 2025-01-13 | 3.540 | 3.540 | 3.460 | 3.540 | 3.454 | 218,084 |
| 2025-01-10 | 3.540 | 3.540 | 3.480 | 3.540 | 3.454 | 224,647 |
| 2025-01-09 | 3.680 | 3.680 | 3.500 | 3.520 | 3.435 | 776,970 |
| 2025-01-08 | 3.640 | 3.700 | 3.620 | 3.680 | 3.591 | 447,587 |
| 2025-01-07 | 3.620 | 3.660 | 3.620 | 3.660 | 3.571 | 203,651 |
| 2025-01-06 | 3.620 | 3.700 | 3.620 | 3.620 | 3.532 | 184,645 |
| 2025-01-03 | 3.640 | 3.700 | 3.620 | 3.620 | 3.532 | 238,095 |
| 2025-01-02 | 3.620 | 3.700 | 3.620 | 3.640 | 3.552 | 143,897 |
| 2024-12-30 | 3.700 | 3.720 | 3.620 | 3.620 | 3.532 | 302,648 |
| 2024-12-27 | 3.700 | 3.780 | 3.700 | 3.720 | 3.630 | 98,380 |
| 2024-12-26 | 3.740 | 3.800 | 3.700 | 3.740 | 3.649 | 489,186 |
| 2024-12-25 | 3.720 | 3.800 | 3.720 | 3.760 | 3.669 | 546,715 |
| 2024-12-24 | 3.680 | 3.760 | 3.660 | 3.720 | 3.630 | 399,063 |
| 2024-12-23 | 3.580 | 3.680 | 3.500 | 3.680 | 3.591 | 362,665 |
| 2024-12-20 | 3.660 | 3.680 | 3.560 | 3.600 | 3.513 | 626,353 |
| 2024-12-19 | 3.780 | 3.780 | 3.660 | 3.660 | 3.571 | 766,830 |
| 2024-12-18 | 3.800 | 3.820 | 3.740 | 3.780 | 3.688 | 372,999 |
| 2024-12-17 | 3.960 | 3.960 | 3.820 | 3.820 | 3.727 | 1,124,311 |
| 2024-12-16 | 3.980 | 3.980 | 3.940 | 3.960 | 3.864 | 536,014 |
| 2024-12-13 | 4.000 | 4.000 | 3.960 | 3.980 | 3.883 | 475,908 |
| 2024-12-12 | 3.960 | 4.000 | 3.960 | 3.980 | 3.883 | 454,036 |
| 2024-12-11 | 4.000 | 4.020 | 3.980 | 3.980 | 3.883 | 449,227 |
| 2024-12-09 | 4.020 | 4.040 | 4.000 | 4.000 | 3.903 | 340,106 |
| 2024-12-06 | 4.120 | 4.120 | 4.000 | 4.040 | 3.942 | 1,017,696 |
| 2024-12-04 | 4.080 | 4.140 | 4.080 | 4.120 | 4.020 | 224,609 |
| 2024-12-03 | 4.080 | 4.100 | 4.080 | 4.100 | 4.000 | 220,040 |
| 2024-12-02 | 4.120 | 4.120 | 4.100 | 4.100 | 4.000 | 184,307 |
| 2024-11-29 | 4.100 | 4.200 | 4.080 | 4.140 | 4.039 | 237,200 |
| 2024-11-28 | 4.100 | 4.100 | 4.040 | 4.100 | 4.000 | 294,651 |
| 2024-11-27 | 4.140 | 4.160 | 4.080 | 4.100 | 4.000 | 185,076 |
| 2024-11-26 | 4.140 | 4.160 | 4.120 | 4.140 | 4.039 | 244,890 |
| 2024-11-25 | 4.160 | 4.200 | 4.080 | 4.160 | 4.059 | 611,573 |
| 2024-11-22 | 4.160 | 4.220 | 4.140 | 4.180 | 4.049 | 571,844 |
| 2024-11-21 | 4.240 | 4.240 | 4.140 | 4.180 | 4.049 | 447,911 |
| 2024-11-20 | 4.220 | 4.240 | 4.160 | 4.200 | 4.069 | 667,378 |
| 2024-11-19 | 4.280 | 4.340 | 3.960 | 4.200 | 4.069 | 1,330,939 |
| 2024-11-18 | 4.220 | 4.280 | 4.180 | 4.280 | 4.146 | 394,236 |
| 2024-11-15 | 4.180 | 4.240 | 4.100 | 4.200 | 4.069 | 410,413 |
| 2024-11-14 | 4.240 | 4.280 | 4.200 | 4.200 | 4.069 | 311,134 |
| 2024-11-13 | 4.300 | 4.320 | 4.240 | 4.240 | 4.107 | 286,461 |
| 2024-11-12 | 4.360 | 4.380 | 4.320 | 4.340 | 4.204 | 311,012 |
| 2024-11-11 | 4.420 | 4.440 | 4.340 | 4.380 | 4.243 | 426,923 |
| 2024-11-08 | 4.360 | 4.420 | 4.360 | 4.400 | 4.262 | 236,604 |
| 2024-11-07 | 4.340 | 4.400 | 4.320 | 4.360 | 4.224 | 331,921 |
| 2024-11-06 | 4.520 | 4.540 | 4.360 | 4.360 | 4.224 | 723,480 |
| 2024-11-05 | 4.660 | 4.660 | 4.500 | 4.560 | 4.417 | 1,018,125 |
| 2024-11-04 | 4.700 | 4.720 | 4.600 | 4.640 | 4.495 | 324,624 |
| 2024-11-01 | 4.680 | 4.760 | 4.680 | 4.700 | 4.553 | 263,215 |
| 2024-10-31 | 4.600 | 4.720 | 4.580 | 4.720 | 4.572 | 409,543 |
| 2024-10-30 | 4.660 | 4.680 | 4.600 | 4.600 | 4.456 | 385,215 |
| 2024-10-29 | 4.640 | 4.680 | 4.620 | 4.660 | 4.514 | 389,101 |
| 2024-10-28 | 4.640 | 4.660 | 4.600 | 4.640 | 4.495 | 312,536 |
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.