Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.640 | 4.700 | 4.620 | 4.660 | 4.514 | 458,423 |
| 2024-10-24 | 4.740 | 4.780 | 4.640 | 4.700 | 4.553 | 609,696 |
| 2024-10-22 | 4.900 | 4.900 | 4.720 | 4.740 | 4.592 | 1,574,365 |
| 2024-10-21 | 4.940 | 4.940 | 4.880 | 4.920 | 4.766 | 316,220 |
| 2024-10-18 | 5.000 | 5.050 | 4.900 | 4.940 | 4.785 | 1,174,220 |
| 2024-10-17 | 5.150 | 5.150 | 4.920 | 5.000 | 4.844 | 1,386,972 |
| 2024-10-16 | 4.900 | 5.200 | 4.860 | 5.150 | 4.989 | 2,614,408 |
| 2024-10-15 | 4.980 | 4.980 | 4.840 | 4.920 | 4.766 | 719,052 |
| 2024-10-11 | 4.940 | 5.000 | 4.940 | 4.980 | 4.824 | 595,306 |
| 2024-10-10 | 5.050 | 5.050 | 4.940 | 4.960 | 4.805 | 630,110 |
| 2024-10-09 | 5.000 | 5.000 | 4.960 | 5.000 | 4.844 | 969,321 |
| 2024-10-08 | 4.960 | 5.000 | 4.900 | 5.000 | 4.844 | 656,309 |
| 2024-10-07 | 4.920 | 4.960 | 4.900 | 4.960 | 4.805 | 474,867 |
| 2024-10-04 | 4.980 | 4.980 | 4.800 | 4.920 | 4.766 | 1,421,030 |
| 2024-10-03 | 5.000 | 5.000 | 4.940 | 4.960 | 4.805 | 844,142 |
| 2024-10-02 | 5.150 | 5.150 | 4.980 | 5.000 | 4.844 | 1,526,545 |
| 2024-10-01 | 5.000 | 5.150 | 5.000 | 5.150 | 4.989 | 652,476 |
| 2024-09-30 | 5.050 | 5.050 | 4.960 | 5.000 | 4.844 | 1,358,965 |
| 2024-09-27 | 5.000 | 5.100 | 4.960 | 5.050 | 4.892 | 1,560,062 |
| 2024-09-26 | 5.250 | 5.300 | 5.000 | 5.050 | 4.892 | 1,698,965 |
| 2024-09-25 | 5.150 | 5.300 | 5.100 | 5.200 | 5.037 | 1,742,436 |
| 2024-09-24 | 5.050 | 5.100 | 5.000 | 5.100 | 4.940 | 1,070,632 |
| 2024-09-23 | 5.200 | 5.200 | 5.000 | 5.100 | 4.940 | 1,721,947 |
| 2024-09-20 | 5.350 | 5.350 | 5.150 | 5.200 | 5.037 | 1,516,034 |
| 2024-09-19 | 5.250 | 5.350 | 5.250 | 5.350 | 5.183 | 1,096,870 |
| 2024-09-18 | 5.400 | 5.400 | 5.150 | 5.200 | 5.037 | 1,984,480 |
| 2024-09-17 | 5.300 | 5.400 | 5.200 | 5.350 | 5.183 | 1,497,375 |
| 2024-09-16 | 5.150 | 5.250 | 5.050 | 5.200 | 5.037 | 1,755,519 |
| 2024-09-13 | 5.050 | 5.150 | 5.050 | 5.150 | 4.989 | 734,686 |
| 2024-09-12 | 5.050 | 5.150 | 5.000 | 5.050 | 4.892 | 797,544 |
| 2024-09-11 | 5.200 | 5.200 | 4.920 | 5.100 | 4.940 | 1,636,440 |
| 2024-09-10 | 5.250 | 5.250 | 5.100 | 5.250 | 5.086 | 1,195,561 |
| 2024-09-09 | 5.300 | 5.350 | 5.100 | 5.250 | 5.086 | 2,642,721 |
| 2024-09-06 | 5.050 | 5.350 | 5.050 | 5.350 | 5.183 | 3,179,732 |
| 2024-09-05 | 4.840 | 5.050 | 4.840 | 5.000 | 4.844 | 3,995,270 |
| 2024-09-04 | 4.480 | 4.800 | 4.420 | 4.780 | 4.630 | 3,418,607 |
| 2024-09-03 | 4.340 | 4.520 | 4.340 | 4.460 | 4.320 | 1,852,854 |
| 2024-09-02 | 4.380 | 4.380 | 4.300 | 4.340 | 4.204 | 537,119 |
| 2024-08-30 | 4.380 | 4.440 | 4.380 | 4.380 | 4.243 | 216,100 |
| 2024-08-29 | 4.440 | 4.480 | 4.380 | 4.400 | 4.262 | 639,311 |
| 2024-08-28 | 4.540 | 4.560 | 4.440 | 4.480 | 4.340 | 799,240 |
| 2024-08-27 | 4.600 | 4.620 | 4.520 | 4.560 | 4.417 | 610,630 |
| 2024-08-26 | 4.500 | 4.600 | 4.500 | 4.600 | 4.456 | 688,097 |
| 2024-08-23 | 4.360 | 4.480 | 4.360 | 4.480 | 4.340 | 852,294 |
| 2024-08-22 | 4.400 | 4.420 | 4.360 | 4.420 | 4.282 | 664,345 |
| 2024-08-21 | 4.260 | 4.420 | 4.260 | 4.400 | 4.262 | 1,218,284 |
| 2024-08-20 | 4.280 | 4.320 | 4.240 | 4.280 | 4.146 | 700,026 |
| 2024-08-19 | 4.180 | 4.280 | 4.160 | 4.280 | 4.146 | 745,442 |
| 2024-08-16 | 4.180 | 4.220 | 4.160 | 4.180 | 4.049 | 903,762 |
| 2024-08-15 | 4.140 | 4.200 | 4.080 | 4.200 | 4.069 | 594,000 |
| 2024-08-14 | 4.180 | 4.240 | 4.100 | 4.220 | 4.088 | 637,542 |
| 2024-08-13 | 4.200 | 4.220 | 4.060 | 4.120 | 3.991 | 526,280 |
| 2024-08-09 | 4.240 | 4.280 | 4.140 | 4.200 | 4.069 | 366,676 |
| 2024-08-08 | 4.080 | 4.280 | 4.080 | 4.240 | 4.107 | 783,585 |
| 2024-08-07 | 4.100 | 4.140 | 4.080 | 4.120 | 3.991 | 544,111 |
| 2024-08-06 | 4.120 | 4.180 | 3.960 | 4.120 | 3.991 | 1,882,822 |
| 2024-08-05 | 4.300 | 4.320 | 4.100 | 4.100 | 3.972 | 1,113,021 |
| 2024-08-02 | 4.400 | 4.440 | 4.360 | 4.380 | 4.243 | 175,233 |
| 2024-08-01 | 4.360 | 4.440 | 4.360 | 4.420 | 4.282 | 481,804 |
| 2024-07-31 | 4.360 | 4.420 | 4.360 | 4.360 | 4.224 | 882,646 |
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.