Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.870
-0.020 (-1.06%)
Oct 29, 2025, 4:25 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 18,301 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 68,502 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | - | 120,550 |
| Oct 24, 2025 | 1.84 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 183,357 |
| Oct 22, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 2.20% | 171,050 |
| Oct 21, 2025 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | 1.11% | 191,100 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 123,402 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 298,801 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 125,055 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 104,401 |
| Oct 14, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 153,917 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 178,079 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | - | 74,111 |
| Oct 8, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 117,361 |
| Oct 7, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 61,244 |
| Oct 6, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | 0.56% | 103,738 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.26% | 154,347 |
| Oct 2, 2025 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 0.53% | 124,002 |
| Oct 1, 2025 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -0.53% | 52,523 |
| Sep 30, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 237,437 |
| Sep 29, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 111,819 |
| Sep 26, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 162,926 |
| Sep 25, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 167,980 |
| Sep 24, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 0.53% | 274,735 |
| Sep 23, 2025 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -3.06% | 144,044 |
| Sep 22, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.97% | 381,734 |
| Sep 19, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 325,223 |
| Sep 18, 2025 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 1,307,631 |
| Sep 17, 2025 | 2.04 | 2.08 | 1.99 | 2.06 | 2.06 | 0.98% | 1,699,843 |
| Sep 16, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 6.25% | 1,334,112 |
| Sep 15, 2025 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | - | 280,220 |
| 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 |