Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Thailand - Delayed Quote THB

Britania Public Company Limited (BRI-R.BK)

Compare

3.2000

0.0000

(0.00%)

At close: February 21 at 4:28:41 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	3.2100	3.2200	3.2000	3.2100	3.2100	2,000
Feb 20, 2025	3.0500	3.0500	3.0500	3.0500	3.0500	-
Feb 19, 2025	3.0500	3.0500	3.0500	3.0500	3.0500	-
Feb 18, 2025	3.0500	3.0600	3.0400	3.0500	3.0500	2,000
Feb 17, 2025	3.1000	3.1000	3.1000	3.1000	3.1000	-
Feb 14, 2025	3.1000	3.1000	3.1000	3.1000	3.1000	-
Feb 13, 2025	3.1000	3.1000	3.1000	3.1000	3.1000	-
Feb 11, 2025	3.1000	3.1000	3.1000	3.1000	3.1000	800
Feb 10, 2025	3.1437	3.1437	3.1437	3.1437	3.1437	-
Feb 7, 2025	3.1437	3.1800	3.0800	3.1437	3.1437	3,200
Feb 6, 2025	3.2800	3.2800	3.2800	3.2800	3.2800	1,000
Feb 5, 2025	3.3800	3.4000	3.3200	3.3800	3.3800	4,000
Feb 4, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	500
Feb 3, 2025	3.5400	3.5400	3.5400	3.5400	3.5400	-
Jan 31, 2025	3.5400	3.5400	3.5400	3.5400	3.5400	500
Jan 30, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 29, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 28, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 27, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 24, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 23, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 22, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 21, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 20, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 17, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 16, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 15, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 14, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 13, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 10, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 9, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 8, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 7, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 6, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 3, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Jan 2, 2025	3.7810	3.7810	3.7810	3.7810	3.7810	-
Dec 30, 2024	3.7810	3.7810	3.7810	3.7810	3.7810	-
Dec 27, 2024	3.7810	3.7810	3.7810	3.7810	3.7810	-
Dec 26, 2024	3.7810	3.8000	3.7200	3.7810	3.7810	99,400
Dec 25, 2024	3.7234	3.7400	3.7000	3.7234	3.7234	10,100
Dec 24, 2024	3.5000	3.5000	3.5000	3.5000	3.5000	300
Dec 23, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 20, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	500
Dec 19, 2024	3.7898	3.8000	3.7800	3.7898	3.7898	20,400
Dec 18, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Dec 17, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	1,000
Dec 16, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Dec 13, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	10,000
Dec 12, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	10,000
Dec 11, 2024	4.0952	4.0952	4.0952	4.0952	4.0952	-
Dec 9, 2024	4.0952	4.0952	4.0952	4.0952	4.0952	-
Dec 6, 2024	4.0952	4.0952	4.0952	4.0952	4.0952	-
Dec 4, 2024	4.0952	4.1000	4.0800	4.0952	4.0952	4,200
Dec 3, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	8,000
Dec 2, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 29, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	300
Nov 28, 2024	4.1526	4.1600	4.1200	4.1526	4.1526	5,400
Nov 27, 2024	4.1136	4.1136	4.1136	4.1136	4.1136	-
Nov 26, 2024	4.1136	4.2000	4.1000	4.1136	4.1136	40,000
Nov 25, 2024	0.0300 Dividend
Nov 25, 2024	4.1799	4.1799	4.1799	4.1799	4.1799	-
Nov 22, 2024	4.1799	4.2200	4.1600	4.1799	4.1499	19,800
Nov 21, 2024	4.1743	4.2000	4.1600	4.1743	4.1443	30,400
Nov 20, 2024	4.2773	4.3000	4.0000	4.2773	4.2467	85,300
Nov 19, 2024	4.2400	4.2400	4.2400	4.2400	4.2096	11,200
Nov 18, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 15, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 14, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 13, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 12, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 11, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 8, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 7, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 6, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 5, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 4, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Nov 1, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 31, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 29, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 28, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 25, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 24, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 22, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 21, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 18, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 17, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 16, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 15, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 11, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 10, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 9, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 8, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 7, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 4, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 3, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 2, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Oct 1, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 27, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 26, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 25, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 24, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 23, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 20, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 19, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 18, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 17, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 16, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 13, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 12, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 11, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 10, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 9, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 6, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 5, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 4, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 3, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Sep 2, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 29, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 28, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 27, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 26, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 23, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 22, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 21, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 20, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 19, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 16, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 15, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 14, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 13, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 9, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 8, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 7, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 6, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 5, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 2, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Aug 1, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 31, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 26, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 25, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 24, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 23, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 19, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 18, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 17, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 16, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 15, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 12, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 11, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 10, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 9, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 8, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 5, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 4, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 3, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 2, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jul 1, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 28, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 27, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 26, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 25, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 24, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 21, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 20, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 19, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 18, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 17, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 14, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 13, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 12, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 11, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 10, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 7, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 6, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 5, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Jun 4, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 31, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 29, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 28, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 27, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 24, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 23, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 21, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 20, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 17, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 16, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 15, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 14, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 13, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 10, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 9, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 8, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 7, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 3, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
May 2, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Apr 30, 2024	0.6030 Dividend
Apr 30, 2024	9.2242	9.2242	9.2242	9.2242	9.1580	-
Apr 29, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 26, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 25, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 24, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 23, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 22, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 19, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 18, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 17, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 11, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 10, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 9, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 5, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 4, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 3, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 2, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Apr 1, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 29, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 28, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 27, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 26, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 25, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 22, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 21, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 20, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 19, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 18, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 15, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 14, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 13, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 12, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 11, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 8, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 7, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 6, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 5, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 4, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Mar 1, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 29, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 28, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 27, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 23, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 22, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-
Feb 21, 2024	9.2242	9.2242	9.2242	9.2242	8.5593	-

ORI-R.BK Origin Property Public Company Limited

3.1800

+1.27%

SENA-R.BK Sena Development Public Company Limited

2.2400

+0.90%

NOBLE-R.BK Noble Development Public Company Limited

2.1400

-1.83%

NOBLE.BK Noble Development Public Company Limited

2.1400

-1.83%

SIRI.BK Sansiri Public Company Limited

1.7100

+3.01%

0272.HK SHUI ON LAND

0.650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Britania Public Company Limited (BRI-R.BK)

Related Tickers