Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.920
-0.010 (-0.52%)
Sep 12, 2025, 4:36 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -0.52% | 307,501 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 230,316 |
| Sep 10, 2025 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 486,834 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.90 | 1.98 | 1.98 | 0.51% | 1,830,305 |
| Sep 8, 2025 | 1.73 | 2.02 | 1.73 | 1.97 | 1.97 | 14.53% | 3,961,646 |
| Sep 5, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 443,802 |
| Sep 4, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 805,401 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 228,410 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 177,705 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 128,414 |
| Aug 29, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 130,402 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 180,231 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 195,151 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 22,601 |
| Aug 25, 2025 | 1.77 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 318,078 |
| Aug 22, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 278,901 |
| Aug 21, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 265,457 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -0.57% | 279,003 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 415,612 |
| Aug 18, 2025 | 1.63 | 1.91 | 1.62 | 1.75 | 1.75 | 7.36% | 6,401,049 |
| Aug 15, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 184,502 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 670,200 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 326,520 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 1.90% | 227,301 |
| Aug 7, 2025 | 1.57 | 1.66 | 1.57 | 1.58 | 1.58 | 1.28% | 2,056,445 |
| Aug 6, 2025 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 838,851 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 260,206 |
| Aug 4, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 71,210 |
| Aug 1, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 95,370 |
| Jul 31, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 260,537 |
| Jul 30, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 534,611 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 290,012 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 102,750 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 146,476 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 245,321 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 315,800 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 124,310 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 263,850 |
| Jul 17, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 208,470 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 237,403 |
| Jul 15, 2025 | 1.45 | 1.56 | 1.44 | 1.54 | 1.54 | 6.21% | 821,696 |
| Jul 14, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 456,725 |
| Jul 11, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 187,140 |
| Jul 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 192,855 |
| Jul 8, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 102,183 |
| Jul 7, 2025 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 372,000 |
| Jul 4, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 290,603 |
| Jul 3, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 393,014 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 235,948 |
| Jul 1, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 141,627 |