Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.200
+0.030 (2.56%)
Oct 12, 2026, 4:36 PM ICT
Britania PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 414,613 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 8,964 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 52,002 |
| Oct 7, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | - | 61,617 |
| Oct 6, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 37,714 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 26,305 |
| Oct 2, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 68,420 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 98,604 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 605,212 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 23,049 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 122,102 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 123,933 |
| Sep 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 74,401 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 278,644 |
| Sep 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 68,859 |
| Sep 21, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 119,611 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 144,522 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 35,002 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 35,354 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 13,047 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 61,267 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 59,310 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 216,941 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 67,911 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 155,795 |
| Sep 7, 2026 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 0.82% | 221,000 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 38,696 |
| Sep 3, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | - | 125,328 |
| Sep 2, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 260,300 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 177,100 |
| Aug 31, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 356,702 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 147,204 |
| Aug 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 80,041 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 233,991 |
| Aug 25, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 466,114 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 250,352 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 280,350 |
| Aug 20, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 208,076 |
| Aug 19, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 28,205 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -1.50% | 59,407 |
| Aug 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 460,700 |
| Aug 14, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -2.19% | 164,876 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 303,618 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 83,201 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 92,875 |
| Aug 7, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 130,237 |
| Aug 6, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | - | 196,038 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 332,504 |
| Aug 4, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 495,151 |
| Aug 3, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 623,513 |