Britania PCL (BKK:BRI)
Thailand
· Delayed Price · Currency is THB 1.300
+0.010 (0.78%)
Apr 29, 2026, 2:41 PM ICT
Britania PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.90% | 100,727 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.36 | -2.82% | 294,250 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.39 | 1.43% | 238,226 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | 1.45% | 314,692 |
| Mar 10, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.36 | 2.99% | 363,410 |
| Mar 9, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.32 | -1.47% | 363,801 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 419,750 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.35 | 1.48% | 344,500 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.33 | -4.26% | 533,849 |
| Mar 2, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.38 | -6.00% | 597,309 |
| Feb 27, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.47 | -1.96% | 225,400 |
| Feb 26, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.50 | - | 93,010 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.50 | 0.66% | 149,728 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.49 | 0.66% | 176,199 |
| Feb 23, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.48 | -2.58% | 284,374 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.52 | 1.31% | 410,520 |
| Feb 19, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.50 | 2.00% | 874,510 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.47 | - | 325,544 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.47 | 0.67% | 161,369 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.46 | -0.67% | 73,387 |
| Feb 13, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.47 | 1.35% | 219,323 |
| Feb 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.45 | 2.07% | 276,700 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.42 | 0.69% | 810,836 |
| Feb 10, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.41 | 2.86% | 261,853 |
| Feb 9, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.37 | 2.19% | 89,549 |
| Feb 6, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.35 | -2.84% | 613,600 |
| Feb 5, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.38 | 2.17% | 205,902 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.33 | 1.38 | 1.36 | -2.13% | 134,950 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.38 | 0.71% | 45,706 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | - | 81,356 |
| Jan 30, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.37 | -0.71% | 531,391 |
| Jan 29, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.38 | -1.40% | 134,900 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.40 | 0.70% | 50,112 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 37,000 |
| Jan 26, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.37 | -0.71% | 32,491 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.38 | -0.70% | 96,218 |
| Jan 22, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.39 | - | 117,110 |
| Jan 21, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.39 | 2.90% | 110,221 |
| Jan 20, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.36 | - | 331,830 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.36 | 0.73% | 54,405 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.35 | - | 146,160 |
| Jan 15, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.35 | 1.48% | 66,602 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.27 | 1.35 | 1.33 | -10.00% | 780,687 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.47 | -0.66% | 17,401 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.48 | - | 46,164 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.48 | 0.67% | 250,913 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.47 | -1.32% | 69,981 |
| Jan 7, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | 1.33% | 174,503 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.47 | -0.66% | 72,345 |
| Jan 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | -0.66% | 203,272 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.49 | - | 77,704 |
| Dec 29, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.49 | 0.66% | 287,151 |
| Dec 26, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.48 | -0.66% | 162,479 |
| Dec 25, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.49 | -0.65% | 258,831 |
| Dec 24, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.50 | -0.65% | 101,837 |
| Dec 23, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.51 | 0.65% | 27,403 |
| Dec 22, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.50 | - | 53,773 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.50 | 0.66% | 75,500 |
| Dec 18, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.49 | -0.65% | 66,502 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | -0.65% | 37,550 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.51 | 0.65% | 21,202 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.50 | 0.66% | 31,709 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.49 | - | 94,903 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.49 | -0.65% | 16,265 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.50 | - | 112,101 |
| Dec 8, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.50 | - | 437,601 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.50 | -1.29% | 179,103 |
| Dec 3, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.52 | 0.65% | 44,059 |
| Dec 2, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.51 | -0.65% | 44,639 |
| Dec 1, 2025 | 1.54 | 1.58 | 1.54 | 1.55 | 1.52 | 0.65% | 59,198 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.51 | -1.91% | 83,105 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.54 | 0.64% | 54,155 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.53 | -1.89% | 40,208 |