This printed article is located at http://investor.bangkokranch.com/stock_chart_interactive.html

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 03 Jul 2020 16:36

    SET Symbol :
    BR

    1.89
    Change :-
    %Change : -
    Prior : 1.89
    High : 1.94
    Volumn (Shares) : 2,750,800
    Open : 1.93
    Low : 1.89
    Value ('000 Bath) : 5,250,746
    Chart Type
  • Filter Dates:
    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.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 03 Jul 2020 16:36

    SET Symbol :
    BR

    1.89
    Change :-
    %Change : -
    Prior : 1.89
    High : 1.94
    Volumn (Shares) : 2,750,800
    Open : 1.93
    Low : 1.89
    Value ('000 Bath) : 5,250,746
    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 © 2020. ThaiListedCompany.com. All Rights Reserved.