This printed article is located at http://investor.bangkokranch.com/stock_chart_interactive.html
Stock Information
Stock Quote
Currency: THB
Updated: 03 Jul 2020 16:36SET Symbol :
BR1.89Change :-%Change : -Prior : 1.89High : 1.94Volumn (Shares) : 2,750,800Open : 1.93Low : 1.89Value ('000 Bath) : 5,250,746-
Historical price from Apr 07, 2020 to Jul 03, 2020
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(08/06/2020 to 19/06/2020)2.16 2.22 2.02 2.12 15,085,900 31,929,162 Previous 4 weeks
(08/05/2020 to 05/06/2020)1.98 2.20 1.98 2.12 13,847,600 29,061,065 Daily Historical Data 03/07/2020 1.93 1.94 1.89 1.89 2,750,800 5,250,746 02/07/2020 1.94 1.94 1.89 1.89 2,839,900 5,413,551 01/07/2020 1.99 2.00 1.90 1.91 2,377,900 4,623,627 30/06/2020 2.00 2.04 1.97 1.97 2,852,300 5,687,044 29/06/2020 1.92 2.04 1.85 1.97 6,865,600 13,330,007 26/06/2020 2.04 2.04 1.90 1.91 8,437,800 16,652,083 25/06/2020 2.10 2.10 1.99 2.02 11,569,400 23,585,836 24/06/2020 2.32 2.44 2.10 2.16 61,635,700 143,160,140 23/06/2020 2.14 2.38 2.14 2.24 18,546,500 42,247,832 22/06/2020 2.14 2.16 2.10 2.14 1,505,300 3,226,374 19/06/2020 2.16 2.18 2.12 2.12 2,289,600 4,931,610 18/06/2020 2.10 2.14 2.08 2.14 1,290,700 2,718,500 17/06/2020 2.08 2.10 2.04 2.10 411,100 855,328 16/06/2020 2.04 2.08 2.04 2.06 1,556,400 3,207,512 15/06/2020 2.06 2.06 2.02 2.04 389,100 795,736 12/06/2020 2.02 2.04 2.02 2.04 873,500 1,770,494 11/06/2020 2.10 2.10 2.06 2.06 1,142,400 2,367,784 10/06/2020 2.08 2.10 2.04 2.08 815,200 1,691,160 09/06/2020 2.14 2.18 2.06 2.06 1,437,000 3,045,234 08/06/2020 2.16 2.22 2.10 2.14 4,880,900 10,545,804 05/06/2020 2.10 2.12 2.08 2.12 625,900 1,310,216 04/06/2020 2.10 2.10 2.08 2.08 1,523,100 3,177,790 02/06/2020 2.10 2.12 2.08 2.10 397,500 834,602 01/06/2020 2.12 2.12 2.08 2.08 771,400 1,619,384 29/05/2020 2.12 2.12 2.10 2.12 331,400 699,932 28/05/2020 2.20 2.20 2.12 2.12 925,800 2,009,824 27/05/2020 2.10 2.16 2.10 2.14 486,100 1,034,864 26/05/2020 2.12 2.12 2.04 2.10 785,100 1,624,954 25/05/2020 2.06 2.12 2.06 2.10 338,100 707,626 22/05/2020 2.12 2.12 2.00 2.06 1,583,500 3,216,290 21/05/2020 2.14 2.16 2.08 2.08 447,000 945,778 20/05/2020 2.14 2.16 2.12 2.12 430,500 920,546 19/05/2020 2.10 2.14 2.08 2.12 536,500 1,130,794 18/05/2020 2.14 2.18 2.06 2.08 714,500 1,503,292 15/05/2020 2.10 2.10 2.06 2.08 499,000 1,041,220 14/05/2020 2.18 2.18 2.12 2.12 357,500 767,240 13/05/2020 2.12 2.20 2.10 2.14 1,643,700 3,556,434 12/05/2020 2.08 2.12 2.04 2.12 560,500 1,158,956 11/05/2020 2.02 2.10 2.02 2.06 353,300 729,684 08/05/2020 1.98 2.02 1.98 2.00 537,200 1,071,639 07/05/2020 2.06 2.08 1.98 1.99 713,800 1,435,018 05/05/2020 2.12 2.14 2.04 2.06 586,000 1,225,360 30/04/2020 2.16 2.18 2.10 2.12 631,100 1,345,272 29/04/2020 2.16 2.20 2.12 2.12 557,200 1,189,728 28/04/2020 2.20 2.22 2.12 2.14 693,100 1,506,876 27/04/2020 2.20 2.24 2.18 2.20 337,800 741,308 24/04/2020 2.26 2.26 2.18 2.18 485,700 1,074,132 23/04/2020 2.14 2.34 2.12 2.22 3,111,200 6,953,384 22/04/2020 2.14 2.14 2.08 2.12 505,400 1,061,214 21/04/2020 2.12 2.14 2.10 2.14 303,700 642,466 20/04/2020 2.16 2.16 2.10 2.12 1,007,400 2,148,812 17/04/2020 2.18 2.18 2.08 2.12 989,400 2,094,834 16/04/2020 1.99 2.26 1.99 2.06 5,793,900 12,452,584 15/04/2020 1.80 1.97 1.77 1.97 2,425,700 4,622,120 14/04/2020 1.54 1.75 1.54 1.75 2,056,000 3,492,391 13/04/2020 1.52 1.54 1.51 1.54 338,000 512,685 10/04/2020 1.50 1.52 1.50 1.52 293,300 443,359 09/04/2020 1.49 1.55 1.48 1.50 1,024,100 1,546,105 08/04/2020 1.45 1.48 1.45 1.47 426,000 623,979 07/04/2020 1.42 1.46 1.41 1.44 425,700 611,986 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 03 Jul 2020 16:36SET Symbol :
BR1.89Change :-%Change : -Prior : 1.89High : 1.94Volumn (Shares) : 2,750,800Open : 1.93Low : 1.89Value ('000 Bath) : 5,250,746Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
