Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.220
-0.010 (-0.81%)
Sep 2, 2026, 4:25 PM ICT
Britania PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 733,402 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 395,445 |
| Jul 27, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 779,703 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 74,408 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 48,517 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 234,001 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 121,172 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 339,003 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 625,404 |
| Jul 16, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 5.51% | 1,801,201 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 338,905 |
| Jul 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 251,403 |
| Jul 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 339,707 |
| Jul 10, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 318,411 |
| Jul 9, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 77,104 |
| Jul 8, 2026 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | - | 520,422 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 282,901 |
| Jul 6, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 1,088,489 |
| Jul 3, 2026 | 1.26 | 1.51 | 1.25 | 1.33 | 1.33 | 7.26% | 7,101,470 |
| Jul 2, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 925,172 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 393,767 |
| Jun 30, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 182,806 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 619,020 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 461,026 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 642,821 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 99,081 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 42,169 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 113,018 |
| Jun 19, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 56,888 |