Britania PCL (BKK:BRI)
Thailand · Delayed Price · Currency is THB 1.240
-0.020 (-1.59%)
Nov 3, 2026, 10:56 AM ICT
Britania PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 900 |
| Nov 2, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | - | 95,931 |
| Oct 30, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 169,951 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 194,906 |
| Oct 28, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 260,412 |
| Oct 27, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 3.17% | 1,111,410 |
| Oct 26, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | - | 364,617 |
| Oct 22, 2026 | 1.25 | 1.36 | 1.25 | 1.26 | 1.26 | 0.80% | 1,738,117 |
| Oct 21, 2026 | 1.20 | 1.39 | 1.20 | 1.25 | 1.25 | 3.31% | 1,247,165 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 70,454 |
| Oct 19, 2026 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 609,254 |
| Oct 15, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 31,001 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 163,406 |
| Oct 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 414,313 |
| 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 |