Britania PCL (BKK:BRI)
Thailand
· Delayed Price · Currency is THB 1.340
-0.020 (-1.47%)
Mar 9, 2026, 4:39 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 363,801 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 419,750 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 344,500 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -4.26% | 533,849 |
| Mar 2, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.41 | -6.00% | 597,309 |
| Feb 27, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 225,400 |
| Feb 26, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | - | 93,010 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 149,728 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 176,199 |
| Feb 23, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 284,374 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 410,520 |
| Feb 19, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 874,510 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 325,544 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 161,369 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 73,387 |
| Feb 13, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 219,323 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 276,700 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 810,836 |
| Feb 10, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 261,853 |
| Feb 9, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | 2.19% | 89,549 |
| Feb 6, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 611,600 |
| Feb 5, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 205,902 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.33 | 1.38 | 1.38 | -2.13% | 134,950 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 45,706 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 81,356 |
| Jan 30, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 531,391 |
| Jan 29, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 134,900 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 50,112 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 37,000 |
| Jan 26, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 32,491 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 96,218 |
| Jan 22, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | - | 117,110 |
| Jan 21, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 2.90% | 110,221 |
| Jan 20, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | - | 331,830 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 54,405 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 146,160 |
| Jan 15, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 66,602 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.27 | 1.35 | 1.35 | -10.00% | 780,687 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 17,401 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 46,164 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 250,913 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 69,981 |
| Jan 7, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 174,503 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 72,345 |
| Jan 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 203,272 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 77,704 |
| Dec 29, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 287,151 |
| Dec 26, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 162,479 |
| Dec 25, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 258,831 |
| Dec 24, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 101,837 |
| Dec 23, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 27,403 |
| Dec 22, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | - | 53,773 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 75,500 |
| Dec 18, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 66,502 |
| 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 |