Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.330
-0.010 (-0.75%)
Mar 30, 2026, 12:14 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 182,449 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 121,210 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 30,609 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 11,623 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 107,913 |
| Mar 20, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 123,566 |
| Mar 19, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 105,401 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 39,927 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 124,228 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 100,727 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.36 | -2.82% | 294,250 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.39 | 1.43% | 238,226 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | 1.45% | 314,692 |
| Mar 10, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.36 | 2.99% | 363,410 |
| Mar 9, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.32 | -1.47% | 363,801 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 419,750 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.35 | 1.48% | 344,500 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.33 | -4.26% | 533,849 |
| Mar 2, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.38 | -6.00% | 597,309 |
| Feb 27, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.47 | -1.96% | 225,400 |
| Feb 26, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.50 | - | 93,010 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.50 | 0.66% | 149,728 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.49 | 0.66% | 176,199 |
| Feb 23, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.48 | -2.58% | 284,374 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.52 | 1.31% | 410,520 |
| Feb 19, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.50 | 2.00% | 874,510 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.47 | - | 325,544 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.47 | 0.67% | 161,369 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.46 | -0.67% | 73,387 |
| Feb 13, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.47 | 1.35% | 219,323 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.45 | 2.07% | 276,700 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.42 | 0.69% | 810,836 |
| Feb 10, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.41 | 2.86% | 261,853 |
| Feb 9, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.37 | 2.19% | 89,549 |
| Feb 6, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.35 | -2.84% | 613,600 |
| Feb 5, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.38 | 2.17% | 205,902 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.33 | 1.38 | 1.36 | -2.13% | 134,950 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.38 | 0.71% | 45,706 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | - | 81,356 |
| Jan 30, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.37 | -0.71% | 531,391 |
| Jan 29, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.38 | -1.40% | 134,900 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.40 | 0.70% | 50,112 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 37,000 |
| Jan 26, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.37 | -0.71% | 32,491 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.38 | -0.70% | 96,218 |
| Jan 22, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.39 | - | 117,110 |
| Jan 21, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.39 | 2.90% | 110,221 |
| Jan 20, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.36 | - | 331,830 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.36 | 0.73% | 54,405 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.35 | - | 146,160 |