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

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 12 Dec 2019 16:41

    SET Symbol :
    BR

    2.48
    Change : +0.04
    %Change : 1.64
    Prior : 2.44
    High : 2.48
    Volumn (Shares) : 272,600
    Open : 2.44
    Low : 2.42
    Value ('000 Bath) : 663,838
    Chart Type
  • Filter Dates:
    Historical price from Sep 13, 2019 to Dec 11, 2019
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (12/11/2019 to 25/11/2019)
    2.48 2.50 2.38 2.42 3,462,200 8,421,036
    Previous 4 weeks
    (11/10/2019 to 11/11/2019)
    2.82 2.84 2.34 2.46 15,993,800 40,987,544
    Daily Historical Data
    11/12/2019 2.46 2.46 2.42 2.44 203,700 497,896
    09/12/2019 2.50 2.50 2.48 2.48 108,800 270,570
    06/12/2019 2.46 2.48 2.46 2.48 33,400 82,410
    04/12/2019 2.46 2.50 2.46 2.46 129,400 319,000
    03/12/2019 2.46 2.48 2.46 2.48 343,300 844,754
    02/12/2019 2.50 2.50 2.46 2.46 233,900 580,262
    29/11/2019 2.52 2.52 2.48 2.48 191,600 479,986
    28/11/2019 2.52 2.54 2.50 2.50 389,600 978,496
    27/11/2019 2.48 2.52 2.48 2.50 386,100 969,292
    26/11/2019 2.46 2.48 2.46 2.46 57,700 141,974
    25/11/2019 2.40 2.46 2.40 2.42 119,200 287,550
    22/11/2019 2.42 2.44 2.38 2.40 507,300 1,220,286
    21/11/2019 2.42 2.44 2.40 2.42 367,000 886,186
    20/11/2019 2.42 2.44 2.42 2.42 99,100 240,480
    19/11/2019 2.42 2.44 2.40 2.42 211,400 510,788
    18/11/2019 2.40 2.44 2.40 2.42 41,300 99,978
    15/11/2019 2.46 2.46 2.40 2.40 747,800 1,807,940
    14/11/2019 2.44 2.46 2.40 2.44 781,600 1,912,786
    13/11/2019 2.48 2.50 2.46 2.46 514,600 1,274,108
    12/11/2019 2.48 2.50 2.46 2.48 72,900 180,934
    11/11/2019 2.56 2.56 2.46 2.46 637,700 1,593,142
    08/11/2019 2.50 2.56 2.50 2.56 147,500 373,696
    07/11/2019 2.48 2.50 2.46 2.48 159,400 395,312
    06/11/2019 2.46 2.52 2.46 2.46 413,900 1,029,358
    05/11/2019 2.46 2.48 2.46 2.46 310,500 764,250
    04/11/2019 2.48 2.50 2.44 2.46 583,900 1,440,710
    01/11/2019 2.46 2.48 2.46 2.48 165,900 409,336
    31/10/2019 2.38 2.50 2.38 2.44 497,000 1,220,496
    30/10/2019 2.38 2.42 2.36 2.36 763,700 1,830,298
    29/10/2019 2.44 2.44 2.34 2.36 2,187,100 5,199,540
    28/10/2019 2.46 2.48 2.42 2.44 1,015,500 2,484,510
    25/10/2019 2.70 2.70 2.46 2.50 4,786,800 12,265,490
    24/10/2019 2.78 2.78 2.70 2.70 1,532,400 4,189,046
    22/10/2019 2.78 2.80 2.78 2.78 242,400 675,384
    21/10/2019 2.82 2.82 2.76 2.78 964,400 2,679,294
    18/10/2019 2.82 2.82 2.80 2.80 188,600 528,320
    17/10/2019 2.80 2.80 2.80 2.80 283,900 794,920
    16/10/2019 2.78 2.82 2.78 2.80 337,200 941,114
    15/10/2019 2.82 2.82 2.78 2.80 553,500 1,545,866
    11/10/2019 2.82 2.84 2.80 2.82 222,500 627,462
    10/10/2019 2.82 2.82 2.80 2.82 252,400 711,330
    09/10/2019 2.84 2.84 2.82 2.82 355,100 1,006,188
    08/10/2019 2.84 2.86 2.84 2.84 212,800 604,746
    07/10/2019 2.80 2.90 2.80 2.84 424,800 1,216,344
    04/10/2019 2.86 2.86 2.80 2.80 855,500 2,406,446
    03/10/2019 2.86 2.90 2.84 2.84 684,000 1,953,526
    02/10/2019 2.86 2.88 2.84 2.86 274,600 785,618
    01/10/2019 2.88 2.90 2.86 2.86 666,200 1,918,006
    30/09/2019 2.86 2.90 2.86 2.88 248,200 714,320
    27/09/2019 2.84 2.86 2.84 2.84 247,600 704,646
    26/09/2019 2.84 2.84 2.82 2.84 377,600 1,065,632
    25/09/2019 2.84 2.86 2.82 2.82 208,400 591,826
    24/09/2019 2.80 2.84 2.80 2.84 292,700 825,464
    23/09/2019 2.82 2.84 2.80 2.80 398,700 1,121,932
    20/09/2019 2.80 2.82 2.80 2.82 1,188,200 3,332,382
    19/09/2019 2.86 2.86 2.82 2.84 669,500 1,905,166
    18/09/2019 2.88 2.88 2.86 2.86 452,300 1,301,864
    17/09/2019 2.88 2.88 2.86 2.86 92,200 265,254
    16/09/2019 2.86 2.90 2.86 2.88 197,400 567,460
    13/09/2019 2.88 2.88 2.84 2.86 770,800 2,208,776
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 12 Dec 2019 16:41

    SET Symbol :
    BR

    2.48
    Change : +0.04
    %Change : 1.64
    Prior : 2.44
    High : 2.48
    Volumn (Shares) : 272,600
    Open : 2.44
    Low : 2.42
    Value ('000 Bath) : 663,838
    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 © 2019. ThaiListedCompany.com. All Rights Reserved.