Britania PCL (BRI)

BRI
🏛️ 태국 →
1.82
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 8.55 8.55 8.30 8.40 1.5M
2023-12-27 8.55 8.60 8.50 8.55 0.7M
2023-12-26 8.55 8.55 8.45 8.50 0.9M
2023-12-25 8.60 8.65 8.45 8.55 1.2M
2023-12-22 8.65 8.65 8.50 8.60 1.2M
2023-12-21 8.40 8.80 8.35 8.55 3.4M
2023-12-20 8.45 8.55 8.30 8.40 0.8M
2023-12-19 8.40 8.50 8.40 8.40 0.7M
2023-12-18 8.40 8.55 8.35 8.40 1.3M
2023-12-15 8.30 8.50 8.25 8.40 3.0M
2023-12-14 8.05 8.25 8.05 8.20 2.7M
2023-12-13 8.15 8.20 7.90 7.95 1.4M
2023-12-12 8.35 8.35 8.00 8.15 2.1M
2023-12-08 8.50 8.55 8.35 8.35 0.8M
2023-12-07 8.40 8.50 8.30 8.45 2.8M
2023-12-06 8.45 8.50 8.30 8.40 1.0M
2023-12-04 8.45 8.55 8.40 8.40 1.1M
2023-12-01 8.15 8.45 8.15 8.40 1.4M
2023-11-30 8.25 8.25 8.10 8.15 0.8M
2023-11-29 8.45 8.45 8.20 8.25 1.1M
2023-11-28 8.35 8.40 8.25 8.40 0.5M
2023-11-27 8.35 8.55 8.15 8.40 1.6M
2023-11-24 8.70 8.75 8.45 8.45 1.9M
2023-11-23 8.35 8.70 8.25 8.70 5.1M
2023-11-22 8.10 8.50 7.95 8.40 4.5M
2023-11-21 7.80 8.10 7.75 8.10 3.1M
2023-11-20 7.60 7.85 7.35 7.75 3.4M
2023-11-17 7.50 7.65 7.50 7.55 1.2M
2023-11-16 7.70 7.75 7.45 7.50 2.5M
2023-11-15 7.50 7.75 7.45 7.75 3.3M
2023-11-14 7.15 7.25 7.15 7.20 0.6M
2023-11-13 7.35 7.35 7.15 7.20 1.4M
2023-11-10 7.40 7.50 7.30 7.35 1.1M
2023-11-09 7.50 7.50 7.30 7.40 1.6M
2023-11-08 7.60 7.60 7.45 7.50 1.4M
2023-11-07 7.70 7.70 7.50 7.60 0.6M
2023-11-06 7.80 7.85 7.50 7.60 2.0M
2023-11-03 7.65 7.80 7.60 7.80 1.4M
2023-11-02 7.20 7.60 7.20 7.60 2.2M
2023-11-01 7.35 7.40 7.10 7.15 2.2M
2023-10-31 7.55 7.55 7.35 7.35 2.2M
2023-10-30 7.70 7.70 7.45 7.55 1.9M
2023-10-27 7.70 7.75 7.50 7.75 1.2M
2023-10-26 7.85 7.85 7.60 7.70 0.8M
2023-10-25 7.80 7.85 7.70 7.85 0.7M
2023-10-24 7.70 7.75 7.55 7.70 2.4M
2023-10-20 8.10 8.10 7.70 7.75 2.0M
2023-10-19 8.10 8.20 8.05 8.10 0.5M
2023-10-18 8.35 8.35 8.15 8.15 0.6M
2023-10-17 8.55 8.55 8.30 8.35 0.3M
2023-10-16 8.40 8.45 8.15 8.45 1.4M
2023-10-12 8.40 8.45 8.25 8.40 1.1M
2023-10-11 8.20 8.35 8.15 8.35 1.1M
2023-10-10 8.20 8.20 8.05 8.20 0.6M
2023-10-09 8.10 8.15 7.95 8.15 1.3M
2023-10-06 8.10 8.20 8.00 8.10 1.3M
2023-10-05 8.15 8.15 7.95 8.00 1.2M
2023-10-04 8.05 8.15 7.95 8.05 0.5M
2023-10-03 8.15 8.20 7.95 8.15 2.4M
2023-10-02 8.10 8.30 8.05 8.20 1.7M
2023-09-29 8.20 8.20 8.10 8.10 0.7M
2023-09-28 8.10 8.20 8.10 8.20 0.4M
2023-09-27 8.15 8.20 8.00 8.15 1.6M
2023-09-26 8.20 8.20 8.05 8.20 2.1M
2023-09-25 8.35 8.35 8.15 8.25 1.4M
2023-09-22 8.45 8.45 8.30 8.35 1.3M
2023-09-21 8.40 8.50 8.35 8.45 0.6M
2023-09-20 8.60 8.60 8.30 8.45 3.0M
2023-09-19 8.55 8.65 8.50 8.55 0.6M
2023-09-18 8.65 8.70 8.50 8.65 1.0M
2023-09-15 8.70 8.70 8.55 8.65 0.8M
2023-09-14 8.70 8.70 8.60 8.70 0.4M
2023-09-13 8.75 8.75 8.50 8.60 2.0M
2023-09-12 8.75 8.85 8.65 8.75 1.6M
2023-09-11 8.95 9.00 8.70 8.80 4.3M
2023-09-08 9.00 9.05 8.90 8.95 1.2M
2023-09-07 8.95 9.05 8.95 9.05 0.5M
2023-09-06 9.10 9.10 8.90 8.95 2.6M
2023-09-05 9.00 9.05 8.95 9.05 1.4M
2023-09-04 9.10 9.20 8.95 9.05 2.5M
2023-09-01 9.20 9.30 9.10 9.15 1.8M
2023-08-31 9.25 9.40 9.15 9.20 1.6M
2023-08-30 9.15 9.35 9.15 9.20 3.0M
2023-08-29 9.25 9.25 9.05 9.10 3.4M
2023-08-28 9.30 9.45 9.20 9.25 2.0M
2023-08-25 9.25 9.40 9.25 9.35 1.3M
2023-08-24 9.15 9.35 9.10 9.30 1.2M
2023-08-23 9.25 9.30 9.00 9.25 5.4M
2023-08-22 9.00 9.30 8.95 9.10 3.0M
2023-08-21 9.30 9.40 8.85 9.05 6.4M
2023-08-18 9.40 9.50 9.25 9.30 2.6M
2023-08-17 9.05 9.55 8.95 9.30 3.8M
2023-08-16 9.20 9.20 8.95 9.05 1.3M
2023-08-15 9.25 9.30 9.10 9.15 1.9M
2023-08-11 9.20 9.35 9.20 9.25 0.8M
2023-08-10 9.20 9.30 9.10 9.30 1.5M
2023-08-09 9.00 9.20 8.95 9.15 1.0M
2023-08-08 9.15 9.15 8.95 9.00 1.0M
2023-08-07 9.10 9.15 8.90 9.10 2.2M
2023-08-04 9.20 9.20 8.90 9.10 4.1M
2023-08-03 9.35 9.40 9.10 9.20 2.7M
2023-08-02 9.45 9.60 9.35 9.35 1.9M
2023-07-31 9.35 9.55 9.25 9.50 3.4M
2023-07-27 9.25 9.35 9.10 9.35 2.1M
2023-07-26 9.30 9.30 9.20 9.20 0.6M
2023-07-25 9.30 9.40 9.25 9.25 1.4M
2023-07-24 9.30 9.45 9.25 9.30 2.1M
2023-07-21 9.20 9.25 9.10 9.25 1.3M
2023-07-20 9.30 9.35 9.15 9.20 1.5M
2023-07-19 9.15 9.30 9.15 9.30 1.7M
2023-07-18 9.20 9.25 9.10 9.15 1.9M
2023-07-17 9.10 9.25 9.05 9.20 3.1M
2023-07-14 9.00 9.15 9.00 9.05 2.1M
2023-07-13 8.75 8.95 8.65 8.85 1.5M
2023-07-12 8.90 8.95 8.65 8.75 3.5M
2023-07-11 9.00 9.00 8.85 8.90 3.7M
2023-07-10 8.70 9.05 8.60 9.05 7.1M
2023-07-07 8.55 8.65 8.40 8.60 2.3M
2023-07-06 8.50 8.70 8.50 8.60 2.1M
2023-07-05 8.65 8.70 8.35 8.45 4.0M
2023-07-04 8.65 8.85 8.55 8.65 4.6M
2023-07-03 8.55 8.65 8.35 8.65 9.0M
2023-06-30 8.15 8.90 8.15 8.65 20.5M
2023-06-29 7.95 8.05 7.65 7.80 18.5M
2023-06-28 8.50 8.50 7.80 8.05 9.8M
2023-06-27 8.80 8.90 8.30 8.40 10.4M
2023-06-26 9.00 9.10 8.80 8.80 5.9M
2023-06-23 9.45 9.45 9.00 9.00 6.2M
2023-06-22 9.45 9.55 9.40 9.45 0.9M
2023-06-21 9.60 9.60 9.45 9.50 1.0M
2023-06-20 9.55 9.65 9.55 9.60 0.8M
2023-06-19 9.70 9.75 9.55 9.55 0.9M
2023-06-16 9.70 9.80 9.60 9.70 1.4M
2023-06-15 9.85 9.90 9.70 9.70 1.0M
2023-06-14 9.95 9.95 9.85 9.85 0.5M
2023-06-13 9.85 9.95 9.80 9.95 1.6M
2023-06-12 9.90 9.95 9.80 9.85 0.2M
2023-06-09 9.95 9.95 9.80 9.90 1.3M
2023-06-08 9.70 9.95 9.60 9.95 3.3M
2023-06-07 9.80 9.80 9.55 9.65 2.3M
2023-06-06 10.00 10.00 9.75 9.75 1.1M
2023-06-02 9.80 9.95 9.80 9.90 1.2M
2023-06-01 9.95 10.00 9.80 9.80 1.7M
2023-05-31 10.00 10.00 9.90 9.95 0.7M
2023-05-30 10.30 10.30 10.00 10.00 1.2M
2023-05-29 10.00 10.30 9.90 10.30 1.5M
2023-05-26 10.10 10.20 9.90 9.95 1.3M
2023-05-25 10.10 10.20 9.95 10.10 1.0M
2023-05-24 10.00 10.20 10.00 10.10 1.1M
2023-05-23 9.60 10.10 9.50 10.10 3.2M
2023-05-22 9.45 9.60 9.35 9.60 1.6M
2023-05-19 9.60 9.65 9.40 9.55 3.1M
2023-05-18 9.85 9.95 9.40 9.50 5.0M
2023-05-17 10.10 10.10 9.70 9.75 2.9M
2023-05-16 10.20 10.40 9.90 10.10 7.8M
2023-05-15 10.40 10.50 10.10 10.30 2.4M
2023-05-12 10.00 10.30 10.00 10.30 2.2M
2023-05-11 10.60 10.60 10.00 10.00 5.5M
2023-05-10 10.40 10.60 10.30 10.50 1.8M
2023-05-09 10.50 10.60 10.30 10.40 2.7M
2023-05-08 10.30 10.60 10.20 10.50 2.2M
2023-05-03 10.30 10.40 10.10 10.40 5.4M
2023-05-02 11.60 11.60 10.90 11.20 8.4M
2023-04-28 11.60 11.60 11.40 11.60 1.9M
2023-04-27 11.30 11.60 11.30 11.60 3.2M
2023-04-26 11.30 11.40 11.20 11.40 3.0M
2023-04-25 11.50 11.50 11.20 11.30 3.0M
2023-04-24 11.40 11.50 11.30 11.50 1.0M
2023-04-21 11.40 11.50 11.30 11.40 1.8M
2023-04-20 11.50 11.60 11.30 11.40 4.3M
2023-04-19 11.80 11.90 11.50 11.70 3.4M
2023-04-18 11.70 11.90 11.60 11.80 3.9M
2023-04-17 11.50 11.80 11.50 11.70 2.4M
2023-04-12 11.50 11.60 11.40 11.50 1.8M
2023-04-11 11.50 11.60 11.40 11.60 2.2M
2023-04-10 11.20 11.60 11.10 11.60 2.3M
2023-04-07 11.10 11.20 11.10 11.20 2.2M
2023-04-05 11.40 11.50 11.10 11.10 6.2M
2023-04-04 11.40 11.60 11.40 11.40 0.9M
2023-04-03 11.50 11.60 11.40 11.40 2.4M
2023-03-31 11.50 11.60 11.50 11.50 0.9M
2023-03-30 11.60 11.70 11.50 11.50 2.3M
2023-03-29 11.60 11.70 11.50 11.60 2.8M
2023-03-28 11.70 11.90 11.50 11.70 4.1M
2023-03-27 11.50 11.80 11.50 11.70 5.0M
2023-03-24 11.70 11.70 11.40 11.50 5.5M
2023-03-23 11.60 11.70 11.50 11.70 6.1M
2023-03-22 12.10 12.10 11.40 11.50 7.0M
2023-03-21 11.90 12.00 11.70 12.00 3.7M
2023-03-20 12.10 12.10 11.70 11.80 5.7M
2023-03-17 12.30 12.40 11.90 12.00 4.9M
2023-03-16 12.00 12.20 11.70 12.20 6.5M
2023-03-15 12.10 12.40 12.00 12.10 9.4M
2023-03-14 12.20 12.50 11.70 11.80 12.0M
2023-03-13 12.70 12.90 12.30 12.30 7.1M
2023-03-10 12.70 13.10 12.70 12.80 6.2M
2023-03-09 12.80 13.00 12.60 12.80 8.5M
2023-03-08 12.20 12.90 12.10 12.80 9.5M
2023-03-07 12.50 12.60 12.10 12.30 4.3M
2023-03-03 12.40 12.50 12.20 12.40 2.5M
2023-03-02 12.40 12.50 12.20 12.30 6.0M
2023-03-01 12.60 12.60 12.20 12.30 6.2M
2023-02-28 12.10 12.60 12.00 12.60 19.3M
2023-02-27 12.00 12.30 11.70 12.00 13.7M
2023-02-24 11.90 12.00 11.60 11.70 3.3M
2023-02-23 11.80 12.00 11.80 11.90 2.5M
2023-02-22 12.00 12.00 11.70 11.90 2.9M
2023-02-21 11.90 12.10 11.70 12.00 5.6M
2023-02-20 11.40 12.00 11.40 11.90 4.0M
2023-02-17 11.60 11.60 11.30 11.40 3.0M
2023-02-16 11.50 11.60 11.40 11.60 0.9M
2023-02-15 11.40 11.80 11.30 11.50 3.4M
2023-02-14 11.60 11.80 11.30 11.50 4.3M
2023-02-13 11.80 11.90 11.50 11.60 7.0M
2023-02-10 11.30 11.90 11.30 11.80 8.6M
2023-02-09 11.40 11.40 11.00 11.30 1.7M
2023-02-08 11.30 11.60 11.20 11.30 4.4M
2023-02-07 11.10 11.30 11.00 11.30 5.3M
2023-02-06 11.30 11.30 11.00 11.00 3.2M
2023-02-03 11.20 11.40 11.10 11.30 1.1M
2023-02-02 11.40 11.40 11.10 11.20 1.6M
2023-02-01 11.30 11.40 11.20 11.40 1.8M
2023-01-31 11.20 11.30 11.10 11.30 2.0M
2023-01-30 11.10 11.30 11.10 11.20 2.2M
2023-01-27 11.00 11.30 11.00 11.20 2.4M
2023-01-26 11.40 11.40 10.90 11.00 4.6M
2023-01-25 11.30 11.40 11.00 11.40 5.3M
2023-01-24 11.60 11.70 11.30 11.30 3.4M
2023-01-23 11.50 11.60 11.50 11.60 0.8M
2023-01-20 11.60 11.70 11.50 11.50 1.6M
2023-01-19 11.60 11.70 11.50 11.60 1.1M
2023-01-18 11.50 11.60 11.40 11.60 2.3M
2023-01-17 11.80 11.80 11.40 11.50 4.3M
2023-01-16 11.70 11.90 11.60 11.70 2.2M
2023-01-13 11.90 11.90 11.50 11.70 3.2M
2023-01-12 11.60 11.90 11.50 11.70 3.3M
2023-01-11 11.50 11.70 11.40 11.60 2.9M
2023-01-10 11.60 11.80 11.40 11.50 4.0M
2023-01-09 11.40 11.70 11.30 11.60 7.4M
2023-01-06 11.40 11.60 11.20 11.20 7.9M
2023-01-05 11.80 11.90 11.30 11.40 5.1M
2023-01-04 11.80 11.90 11.60 11.70 1.8M
2023-01-03 12.20 12.20 11.60 11.80 5.7M