Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.280
-0.010 (-0.78%)
Jun 4, 2026, 9:59 AM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 161,431 |
| May 29, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 214,850 |
| May 28, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 300,082 |
| May 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 171,305 |
| May 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 4,189,514 |
| May 25, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 94,512 |
| May 22, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 95,271 |
| May 21, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 120,401 |
| May 20, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 86,504 |
| May 19, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 91,101 |
| May 18, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 59,684 |
| May 15, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 172,232 |
| May 14, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 55,247 |
| May 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 66,793 |
| May 12, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 36,219 |
| May 11, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 149,023 |
| May 8, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 140,290 |
| May 7, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 193,055 |
| May 6, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 92,900 |
| May 5, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 121,194 |
| Apr 30, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 66,726 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 208,012 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 55,305 |
| Apr 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 189,236 |
| Apr 24, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 62,849 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 627,100 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 114,500 |
| Apr 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 54,382 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 72,214 |
| Apr 17, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 51,801 |
| Apr 16, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 329,832 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 28,900 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 319,620 |
| Apr 8, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 570,502 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 296,697 |
| Apr 3, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 180,400 |
| Apr 2, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 270,401 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 659,067 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 200,504 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 75,000 |
| Mar 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 182,449 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 121,210 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 30,609 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 11,623 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 107,913 |
| Mar 20, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 123,566 |
| Mar 19, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 105,401 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 39,927 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 124,228 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.11% | 100,727 |