Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.520
-0.010 (-0.65%)
Dec 18, 2025, 4:38 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 37,550 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 21,202 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 31,709 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - | 94,903 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 16,265 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 112,101 |
| Dec 8, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 437,601 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 179,103 |
| Dec 3, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 44,059 |
| Dec 2, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 44,639 |
| Dec 1, 2025 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 59,198 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 83,105 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 54,155 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 40,208 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.58 | 1.27% | 40,615 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.56 | -3.09% | 19,960 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.61 | 1.25% | 148,857 |
| Nov 20, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | -0.62% | 49,366 |
| Nov 19, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.60 | 0.63% | 47,652 |
| Nov 18, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.59 | 1.27% | 254,306 |
| Nov 17, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.57 | - | 167,797 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.57 | - | 62,900 |
| Nov 13, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.57 | 1.94% | 68,104 |
| Nov 12, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.54 | -1.90% | 416,403 |
| Nov 11, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.57 | -3.07% | 537,791 |
| Nov 10, 2025 | 1.70 | 1.73 | 1.60 | 1.63 | 1.62 | -7.39% | 249,669 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.75 | -0.56% | 120,534 |
| Nov 6, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.76 | -0.56% | 126,058 |
| Nov 5, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.77 | - | 368,283 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.77 | -1.66% | 240,591 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.80 | -0.55% | 21,914 |
| Oct 31, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.81 | -1.09% | 103,878 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.83 | -1.60% | 23,816 |
| Oct 29, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.86 | -1.06% | 18,301 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.88 | -2.07% | 68,502 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.92 | - | 120,550 |
| Oct 24, 2025 | 1.84 | 1.93 | 1.82 | 1.93 | 1.92 | 3.76% | 183,357 |
| Oct 22, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.85 | 2.20% | 171,050 |
| Oct 21, 2025 | 1.80 | 1.82 | 1.74 | 1.82 | 1.81 | 1.11% | 191,100 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.79 | 2.27% | 123,402 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.75 | -2.22% | 298,801 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.79 | -1.10% | 125,055 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.81 | -0.55% | 104,401 |
| Oct 14, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.82 | -0.54% | 153,917 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.83 | - | 178,079 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | 1.83 | - | 73,111 |
| Oct 8, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.83 | 1.10% | 117,361 |
| Oct 7, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.81 | 0.55% | 60,545 |
| Oct 6, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | 1.80 | 0.56% | 103,738 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.80 | 1.80 | 1.79 | -4.26% | 154,347 |