SET Symbol :
BR
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 |
SET Symbol :
BR