Britania PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.700	10.700	10.500	10.700	8.770	2,431,700
2022-05-10	10.600	10.700	10.200	10.700	8.770	4,540,400
2022-05-09	11.000	11.000	10.600	10.600	8.688	5,587,300
2022-05-06	10.800	11.100	10.800	11.100	9.098	2,137,600
2022-05-05	11.200	11.200	10.900	11.000	9.016	5,827,200
2022-05-03	11.300	11.600	10.900	10.900	8.934	5,851,400
2022-04-29	11.300	11.400	11.200	11.300	9.261	1,558,500
2022-04-28	10.900	11.400	10.800	11.300	9.261	5,717,800
2022-04-27	10.900	11.000	10.700	10.800	8.852	3,391,700
2022-04-26	11.000	11.200	10.900	11.000	9.016	1,524,900
2022-04-25	11.000	11.200	10.800	11.000	9.016	3,574,300
2022-04-22	11.300	11.400	11.000	11.100	9.098	6,165,800
2022-04-21	11.000	11.100	10.900	11.000	9.016	1,830,000
2022-04-20	10.900	11.100	10.800	11.000	9.016	3,191,900
2022-04-19	10.700	11.000	10.700	10.900	8.934	2,833,400
2022-04-18	10.800	10.900	10.500	10.600	8.688	5,241,700
2022-04-12	10.700	11.000	10.700	10.800	8.852	3,090,400
2022-04-11	10.800	10.800	10.600	10.700	8.770	1,009,100
2022-04-08	10.800	10.900	10.600	10.800	8.852	1,502,300
2022-04-07	10.900	10.900	10.700	10.700	8.770	2,697,900
2022-04-05	11.400	11.400	10.800	10.800	8.852	6,356,100
2022-04-04	11.200	11.400	11.000	11.400	9.343	3,470,800
2022-04-01	10.900	11.300	10.800	11.100	9.098	4,477,500
2022-03-31	11.100	11.200	10.700	10.900	8.934	6,006,100
2022-03-30	11.200	11.300	10.900	11.100	9.098	3,322,600
2022-03-29	11.300	11.500	11.000	11.100	9.098	2,883,900
2022-03-28	11.100	11.300	11.100	11.300	9.261	735,100
2022-03-25	11.200	11.300	11.000	11.100	9.098	1,463,600
2022-03-24	11.300	11.400	11.100	11.200	9.179	1,264,954
2022-03-23	11.200	11.500	11.100	11.500	9.425	3,207,899
2022-03-22	11.500	11.500	11.100	11.100	9.098	1,240,700
2022-03-21	11.300	11.500	11.300	11.400	9.343	1,044,200
2022-03-18	11.200	11.400	11.100	11.300	9.261	1,206,400
2022-03-17	11.200	11.500	11.100	11.200	9.179	2,510,300
2022-03-16	10.800	11.200	10.800	11.100	9.098	1,966,100
2022-03-15	11.200	11.300	10.700	10.700	8.770	7,234,600
2022-03-14	11.400	11.500	11.200	11.200	9.179	2,654,000
2022-03-11	11.300	11.500	11.100	11.400	9.343	759,600
2022-03-10	11.900	11.900	11.300	11.400	9.343	2,072,400
2022-03-09	11.200	11.700	10.900	11.700	9.589	3,502,700
2022-03-08	11.200	11.400	10.400	10.900	8.934	6,081,600
2022-03-07	11.600	11.700	11.000	11.300	9.261	7,614,900
2022-03-04	11.900	11.900	11.700	11.900	9.753	2,530,000
2022-03-03	11.700	12.000	11.700	11.900	9.753	4,004,900
2022-03-02	11.800	11.900	11.500	11.700	9.589	3,143,900
2022-03-01	11.800	12.000	11.700	11.800	9.671	3,549,200
2022-02-28	11.700	11.900	11.600	11.700	9.589	3,421,900
2022-02-25	12.100	12.200	11.500	11.700	9.589	7,783,300
2022-02-24	12.200	12.300	11.700	11.800	9.671	4,919,200
2022-02-23	12.300	12.400	12.100	12.300	10.081	4,533,600
2022-02-22	12.100	12.300	11.900	12.100	9.917	4,557,100
2022-02-21	12.400	12.600	12.200	12.400	10.163	2,507,200
2022-02-18	12.100	12.600	12.000	12.300	10.081	6,424,900
2022-02-17	11.900	12.400	11.800	12.200	9.999	7,328,400
2022-02-15	12.600	12.700	11.600	11.800	9.671	12,732,000
2022-02-14	12.600	12.800	12.500	12.600	10.327	1,446,600
2022-02-11	12.700	12.900	12.400	12.600	10.327	3,112,800
2022-02-10	13.000	13.300	12.800	12.900	10.573	4,715,500
2022-02-09	13.400	13.600	12.900	13.000	10.655	7,785,300
2022-02-08	12.900	13.600	12.800	13.500	11.065	13,315,400

← NewerPage 19 of 20 · 1,173 trading daysOlder →

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.