Britania PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 13.000 | 13.000 | 12.400 | 12.800 | 10.491 | 4,266,800 |
| 2022-02-04 | 12.900 | 13.300 | 12.800 | 12.900 | 10.573 | 4,923,000 |
| 2022-02-03 | 12.800 | 13.500 | 12.700 | 12.900 | 10.573 | 10,399,200 |
| 2022-02-02 | 13.000 | 13.200 | 12.600 | 13.000 | 10.655 | 10,603,500 |
| 2022-02-01 | 12.100 | 13.300 | 12.100 | 13.300 | 10.901 | 20,922,801 |
| 2022-01-31 | 12.000 | 12.100 | 11.900 | 11.900 | 9.753 | 1,773,200 |
| 2022-01-28 | 11.700 | 12.100 | 11.700 | 11.800 | 9.671 | 4,552,100 |
| 2022-01-27 | 11.800 | 11.800 | 11.200 | 11.600 | 9.507 | 8,774,200 |
| 2022-01-26 | 12.100 | 12.200 | 11.800 | 11.900 | 9.753 | 4,977,700 |
| 2022-01-25 | 11.500 | 12.200 | 11.400 | 12.000 | 9.835 | 7,253,600 |
| 2022-01-24 | 11.900 | 11.900 | 11.500 | 11.500 | 9.425 | 3,610,300 |
| 2022-01-21 | 11.200 | 11.800 | 11.200 | 11.800 | 9.671 | 15,651,900 |
| 2022-01-20 | 11.800 | 11.900 | 11.000 | 11.200 | 9.179 | 18,558,400 |
| 2022-01-19 | 12.100 | 12.100 | 11.500 | 11.700 | 9.589 | 10,690,500 |
| 2022-01-18 | 12.300 | 12.600 | 12.100 | 12.100 | 9.917 | 6,279,400 |
| 2022-01-17 | 12.800 | 12.800 | 12.200 | 12.300 | 10.081 | 10,621,500 |
| 2022-01-14 | 13.100 | 13.400 | 12.800 | 12.900 | 10.573 | 6,865,600 |
| 2022-01-13 | 13.100 | 13.200 | 12.800 | 13.100 | 10.737 | 5,146,000 |
| 2022-01-12 | 13.100 | 13.300 | 12.600 | 13.000 | 10.655 | 9,968,900 |
| 2022-01-11 | 13.300 | 13.700 | 12.100 | 13.000 | 10.655 | 29,930,500 |
| 2022-01-10 | 14.000 | 14.400 | 13.200 | 13.300 | 10.901 | 29,755,301 |
| 2022-01-07 | 13.500 | 13.800 | 13.000 | 13.800 | 11.310 | 21,946,500 |
| 2022-01-06 | 13.400 | 13.900 | 13.200 | 13.500 | 11.065 | 29,438,000 |
| 2022-01-05 | 12.400 | 13.900 | 12.200 | 13.700 | 11.228 | 67,966,492 |
| 2022-01-04 | 11.900 | 12.300 | 11.800 | 12.200 | 9.999 | 10,611,500 |
| 2021-12-30 | 12.200 | 12.200 | 11.800 | 11.900 | 9.753 | 6,355,800 |
| 2021-12-29 | 11.900 | 12.200 | 11.800 | 12.200 | 9.999 | 15,502,700 |
| 2021-12-28 | 11.500 | 12.100 | 11.400 | 12.000 | 9.835 | 26,976,900 |
| 2021-12-27 | 11.700 | 11.700 | 11.400 | 11.500 | 9.425 | 11,079,300 |
| 2021-12-24 | 11.800 | 11.800 | 11.300 | 11.600 | 9.507 | 24,253,301 |
| 2021-12-23 | 11.900 | 12.000 | 11.600 | 11.800 | 9.671 | 36,591,699 |
| 2021-12-22 | 12.300 | 12.800 | 11.600 | 11.600 | 9.507 | 200,489,406 |
| 2021-12-21 | 11.000 | 12.400 | 10.600 | 12.400 | 10.163 | 432,017,000 |
← NewerPage 20 of 20 · 1,173 trading days
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.