This printed article is located at http://br.listedcompany.com/stock_chart_interactive.html

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 05 Mar 2021 16:36

    SET Symbol :
    BR

    2.70
    Change : -0.02
    %Change : -0.74
    Prior : 2.72
    High : 2.76
    Volumn (Shares) : 1,100,600
    Open : 2.76
    Low : 2.68
    Value ('000 Bath) : 2,977,302
    Chart Type
  • Filter Dates:
    Historical price from Dec 03, 2020 to Mar 05, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (04/02/2021 to 18/02/2021)
    2.20 2.32 2.18 2.24 6,710,000 14,933,966
    Previous 4 weeks
    (07/01/2021 to 03/02/2021)
    2.34 2.36 2.18 2.18 15,759,400 36,069,890
    Daily Historical Data
    05/03/2021 2.76 2.76 2.68 2.70 975,800 2,638,856
    04/03/2021 2.70 2.74 2.68 2.72 731,000 1,979,688
    03/03/2021 2.76 2.76 2.68 2.68 932,400 2,525,674
    02/03/2021 2.72 2.80 2.68 2.70 3,284,400 9,027,224
    01/03/2021 2.42 2.76 2.40 2.70 4,972,200 13,114,288
    25/02/2021 2.54 2.56 2.46 2.46 3,024,200 7,574,540
    24/02/2021 2.32 2.52 2.30 2.48 7,633,400 18,446,176
    23/02/2021 2.24 2.32 2.24 2.32 1,029,900 2,348,054
    22/02/2021 2.22 2.26 2.22 2.24 817,400 1,817,778
    19/02/2021 2.26 2.26 2.22 2.24 567,000 1,267,806
    18/02/2021 2.24 2.26 2.20 2.24 432,300 959,444
    17/02/2021 2.26 2.26 2.18 2.20 1,051,400 2,337,450
    16/02/2021 2.26 2.26 2.24 2.24 416,300 938,122
    15/02/2021 2.28 2.30 2.22 2.26 1,166,600 2,602,966
    11/02/2021 2.20 2.32 2.20 2.28 805,700 1,826,494
    10/02/2021 2.24 2.24 2.20 2.20 500,500 1,102,996
    09/02/2021 2.26 2.26 2.20 2.20 346,500 767,804
    08/02/2021 2.20 2.24 2.18 2.20 787,500 1,741,592
    05/02/2021 2.18 2.24 2.18 2.20 1,034,900 2,285,642
    04/02/2021 2.20 2.24 2.20 2.20 168,300 371,456
    03/02/2021 2.22 2.22 2.18 2.18 210,500 463,720
    02/02/2021 2.22 2.26 2.22 2.24 370,200 823,890
    01/02/2021 2.24 2.24 2.20 2.22 240,900 535,920
    29/01/2021 2.22 2.24 2.20 2.24 669,000 1,486,414
    28/01/2021 2.26 2.30 2.22 2.22 388,200 872,982
    27/01/2021 2.30 2.30 2.24 2.26 313,900 715,070
    26/01/2021 2.26 2.30 2.22 2.30 271,300 609,190
    25/01/2021 2.28 2.28 2.22 2.28 774,300 1,737,780
    22/01/2021 2.30 2.30 2.26 2.26 825,400 1,885,132
    21/01/2021 2.32 2.34 2.24 2.30 891,000 2,048,976
    20/01/2021 2.32 2.34 2.30 2.30 433,900 1,006,212
    19/01/2021 2.34 2.34 2.30 2.32 558,000 1,294,036
    18/01/2021 2.32 2.36 2.30 2.32 516,500 1,196,640
    15/01/2021 2.34 2.36 2.30 2.30 904,200 2,094,928
    14/01/2021 2.32 2.34 2.28 2.34 1,647,600 3,798,638
    13/01/2021 2.30 2.34 2.26 2.30 1,027,300 2,361,840
    12/01/2021 2.30 2.32 2.28 2.30 849,000 1,952,120
    11/01/2021 2.32 2.34 2.28 2.30 892,600 2,052,714
    08/01/2021 2.34 2.36 2.22 2.30 2,381,500 5,443,362
    07/01/2021 2.34 2.34 2.30 2.30 1,594,100 3,690,326
    06/01/2021 2.30 2.34 2.28 2.32 1,143,100 2,630,646
    05/01/2021 2.28 2.32 2.24 2.30 523,700 1,191,538
    04/01/2021 2.24 2.26 2.22 2.26 521,800 1,168,622
    30/12/2020 2.26 2.28 2.22 2.28 454,900 1,016,612
    29/12/2020 2.26 2.28 2.20 2.26 1,081,900 2,405,920
    28/12/2020 2.28 2.28 2.22 2.26 556,800 1,257,640
    25/12/2020 2.28 2.30 2.22 2.30 491,400 1,103,428
    24/12/2020 2.20 2.28 2.18 2.28 705,500 1,573,682
    23/12/2020 2.22 2.24 2.18 2.20 395,100 871,312
    22/12/2020 2.16 2.20 2.12 2.20 1,084,000 2,343,908
    21/12/2020 2.22 2.28 2.04 2.14 2,114,800 4,630,224
    18/12/2020 2.34 2.36 2.26 2.30 1,897,100 4,377,054
    17/12/2020 2.36 2.36 2.28 2.34 1,492,800 3,459,044
    16/12/2020 2.36 2.36 2.32 2.34 1,212,600 2,829,888
    15/12/2020 2.40 2.42 2.34 2.34 830,600 1,962,518
    14/12/2020 2.42 2.48 2.34 2.40 1,579,300 3,803,200
    09/12/2020 2.44 2.46 2.34 2.38 2,558,500 6,145,650
    08/12/2020 2.36 2.46 2.34 2.42 4,162,900 10,016,724
    04/12/2020 2.28 2.34 2.26 2.30 1,784,200 4,124,672
    03/12/2020 2.26 2.28 2.24 2.28 1,071,000 2,419,742
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 05 Mar 2021 16:36

    SET Symbol :
    BR

    2.70
    Change : -0.02
    %Change : -0.74
    Prior : 2.72
    High : 2.76
    Volumn (Shares) : 1,100,600
    Open : 2.76
    Low : 2.68
    Value ('000 Bath) : 2,977,302
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2021. ThaiListedCompany.com. All Rights Reserved.