SET · BRI-R · stock
Britania Public Company Limited (BRI-R) stock price history
Every SET trading session of Britania Public Company Limited from Dec 22, 2021 to Sep 28, 2026: 1,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRI-R adjusted close, 2021 to 2026
- THB 11.54
- All time high, 2022
- THB 1.87
- 52 week high, THB 1.32 low
- 1,162
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BRI-R key facts
- Britania Public Company Limited (BRI-R) closed at THB 1.33 on Sep 28, 2026 on SET.
- BRI-R's all time high close is THB 11.54, set on Jan 11, 2022; its all time low close is THB 1.32 on Mar 10, 2026.
- BRI-R's 52 week range is THB 1.32 to THB 1.87.
- BRI-R returned -28.7% over the year to Sep 28, 2026.
- Since Dec 22, 2021 BRI-R returned -86%, -33.6% a year compounded.
- BRI-R's deepest drawdown was -88.6% from Jan 11, 2022 to Mar 10, 2026.
- DataCedar holds 1,162 daily sessions of BRI-R history from Dec 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRI-R price chart, 2021 to 2026
BRI-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -26.7% |
| 1 year | -28.7% |
| 3 years | -84.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2021 | -85.8% |
| Compound annual growth, 4.8 years | -33.6% |
BRI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.54 on Jan 11, 2022
- All time low close
- THB 1.32 on Mar 10, 2026
- 52 week high
- THB 1.87 on Sep 29, 2025
- 52 week low
- THB 1.32 on Mar 10, 2026
- Deepest drawdown
- -88.6% from Jan 11, 2022 to Mar 10, 2026, not yet recovered
- Best single session
- +15.9% on Sep 9, 2025
- Worst single session
- -54.0% on Nov 19, 2024
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2022, -5%
- Worst calendar year
- 2024, -56%
BRI-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.81 | THB 1.81 | THB 1.32 | THB 1.33 | -26.7% | 147K | 186 |
| 2025 | THB 3.69 | THB 3.69 | THB 1.32 | THB 1.81 | -50.9% | 248.2K | 242 |
| 2024 | THB 8.36 | THB 8.95 | THB 3.42 | THB 3.69 | -55.8% | 356.3K | 243 |
| 2023 | THB 9.63 | THB 10.82 | THB 7.52 | THB 8.36 | -13.2% | 43.8M | 243 |
| 2022 | THB 10.17 | THB 11.99 | THB 7.71 | THB 9.63 | -5.1% | 71.1M | 241 |
| 2021 | THB 9.39 | THB 10.73 | THB 8.89 | THB 10.15 | n/a | 42M | 7 |
BRI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.33 | 0.0% |
| August 2026 | THB 1.33 | 0.0% |
| July 2026 | THB 1.33 | 0.0% |
| June 2026 | THB 1.33 | 0.0% |
| May 2026 | THB 1.33 | 0.0% |
| April 2026 | THB 1.33 | 0.0% |
| March 2026 | THB 1.33 | -10.3% |
| February 2026 | THB 1.48 | +4.9% |
| January 2026 | THB 1.41 | -22.1% |
| December 2025 | THB 1.81 | 0.0% |
| November 2025 | THB 1.81 | +0.5% |
| October 2025 | THB 1.81 | -3.3% |
About the BRI-R data
Daily bars. 1,162 sessions from Dec 22, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BPS-R BPS Technology Public Company Limited
- BR Bangkok Ranch Public Company Limited
- BR-R Bangkok Ranch Public Company Limited
- BRI Britania Public Company Limited
- BRKB80 Berkshire Hathaway Inc.
- BROCK Baan Rock Garden Public Company Limited
- BROCK-R Baan Rock Garden Public Company Limited
- BRR Buriram Sugar Public Company Limited
Common questions
BRI-R share price history
