Britania Public Company Limited(TH:BRI)
฿1.180.00 (0.00%)
TH:BRI
Britania Public Company Limited historical prices
฿1.18
At close:0.00 (0.00%)
Britania Public Company Limited (BRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.00% | 148,600 | 0.67 |
| Nov 10, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | +2.61% | 41,600 | 0.18 |
| Nov 09, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 0.00% | 3,202 | 0.01 |
| Nov 06, 2026 | 1.14 | 1.22 | 1.13 | 1.15 | 1.15 | +0.88% | 177,200 | 0.79 |
| Nov 05, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 774,410 | 3.64 |
| Nov 04, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 306,064 | 1.46 |
| Nov 03, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 15,831 | 0.07 |
| Nov 02, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 0.00% | 95,931 | 0.44 |
| Oct 30, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 0.00% | 169,951 | 0.77 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 194,906 | 0.85 |
| Oct 28, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 0.00% | 260,411 | 1.10 |
| Oct 27, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | +3.17% | 1,111,410 | 4.95 |
| Oct 26, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | 0.00% | 364,617 | 1.67 |
| Oct 23, 2026 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.25 | 1.36 | 1.25 | 1.26 | 1.26 | +0.80% | 1,738,117 | 8.54 |
| Oct 21, 2026 | 1.20 | 1.39 | 1.20 | 1.25 | 1.25 | +3.31% | 1,247,165 | 6.75 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 70,454 | 0.38 |
| Oct 19, 2026 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | +2.52% | 609,254 | 3.41 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 31,001 | 0.17 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.00% | 163,406 | 0.85 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | +2.56% | 414,313 | 1.88 |
| Oct 09, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 0.00% | 8,964 | 0.04 |
| Oct 08, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.00% | 52,002 | 0.23 |
| Oct 07, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | 0.00% | 61,617 | 0.26 |
| Oct 06, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 37,714 | 0.16 |
| Oct 05, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 26,305 | 0.11 |
| Oct 02, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +1.71% | 68,420 | 0.28 |
| Oct 01, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 98,604 | 0.38 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 605,212 | 1.67 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.00% | 23,049 | 0.06 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 122,102 | 0.32 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 123,933 | 0.32 |
| Sep 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.83% | 74,401 | 0.19 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 278,644 | 0.71 |
| Sep 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | +1.67% | 68,859 | 0.17 |
| Sep 21, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 119,611 | 0.30 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 144,522 | 0.36 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | +0.83% | 35,002 | 0.09 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 35,354 | 0.09 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 13,047 | 0.03 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.00% | 61,267 | 0.15 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 59,310 | 0.15 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.00% | 216,941 | 0.53 |
| Sep 09, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.00% | 67,911 | 0.17 |
| Sep 08, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.00% | 155,795 | 0.38 |
| Sep 07, 2026 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | +0.82% | 221,000 | 0.54 |
| Sep 04, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.00% | 38,696 | 0.10 |
| Sep 03, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 0.00% | 125,328 | 0.31 |
