Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 17 Sep 2021 16:35

    SET Symbol :
    BR

    2.96
    Change : -0.02
    %Change : -0.67
    Prior : 2.98
    High : 3.02
    Volumn (Shares) : 838,300
    Open : 3.02
    Low : 2.96
    Value ('000 Bath) : 2,494,486
    Chart Type
  • Filter Dates:
    Historical price from Jun 23, 2021 to Sep 17, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (23/08/2021 to 03/09/2021)
    2.88 3.12 2.82 3.04 23,223,800 69,625,334
    Previous 4 weeks
    (21/07/2021 to 20/08/2021)
    3.14 3.22 2.74 2.84 50,459,700 150,594,402
    Daily Historical Data
    17/09/2021 3.02 3.02 2.96 2.96 838,300 2,494,486
    16/09/2021 3.06 3.06 2.98 2.98 1,365,800 4,108,030
    15/09/2021 3.06 3.06 3.02 3.04 329,400 999,978
    14/09/2021 3.02 3.04 3.00 3.02 491,600 1,489,426
    13/09/2021 2.98 3.04 2.98 3.02 903,500 2,708,132
    10/09/2021 3.00 3.02 2.98 2.98 1,004,600 3,003,230
    09/09/2021 3.08 3.08 3.00 3.00 1,134,900 3,437,004
    08/09/2021 3.00 3.08 2.98 3.04 1,309,100 3,952,476
    07/09/2021 3.02 3.04 3.00 3.00 1,294,600 3,904,066
    06/09/2021 3.04 3.04 3.00 3.02 613,000 1,850,264
    03/09/2021 3.06 3.08 3.00 3.04 912,800 2,763,986
    02/09/2021 3.06 3.08 3.04 3.06 1,084,900 3,317,538
    01/09/2021 3.06 3.08 3.02 3.06 1,196,600 3,646,740
    31/08/2021 3.04 3.12 3.02 3.06 4,424,000 13,565,964
    30/08/2021 3.06 3.12 3.00 3.04 5,525,600 16,961,818
    27/08/2021 2.96 3.06 2.94 3.06 2,950,900 8,861,510
    26/08/2021 2.92 2.98 2.92 2.96 1,260,500 3,716,742
    25/08/2021 2.88 2.92 2.88 2.90 831,500 2,404,930
    24/08/2021 2.88 2.92 2.86 2.88 2,015,600 5,800,142
    23/08/2021 2.88 2.90 2.82 2.88 3,021,400 8,585,964
    20/08/2021 2.84 2.86 2.84 2.84 661,900 1,883,036
    19/08/2021 2.86 2.88 2.84 2.84 544,000 1,553,198
    18/08/2021 2.84 2.86 2.80 2.84 1,206,400 3,419,322
    17/08/2021 2.80 2.84 2.80 2.84 608,000 1,712,920
    16/08/2021 2.82 2.84 2.74 2.78 1,783,800 4,950,516
    13/08/2021 2.76 2.84 2.76 2.78 2,364,300 6,610,028
    11/08/2021 2.96 2.96 2.76 2.76 15,655,300 44,483,204
    10/08/2021 3.06 3.10 3.02 3.06 2,025,700 6,207,544
    09/08/2021 3.06 3.08 3.00 3.04 1,938,700 5,878,648
    06/08/2021 3.08 3.08 3.02 3.06 1,157,800 3,531,652
    05/08/2021 3.08 3.10 3.06 3.06 1,036,000 3,187,776
    04/08/2021 3.08 3.10 3.06 3.08 765,300 2,357,734
    03/08/2021 3.08 3.12 3.06 3.08 1,238,800 3,822,914
    02/08/2021 3.06 3.12 3.06 3.08 1,087,700 3,354,792
    30/07/2021 3.18 3.18 3.06 3.06 2,373,300 7,340,248
    29/07/2021 3.12 3.22 3.12 3.14 5,016,900 15,905,242
    27/07/2021 3.08 3.14 3.08 3.12 1,369,600 4,244,962
    23/07/2021 3.10 3.14 3.08 3.08 1,724,300 5,359,640
    22/07/2021 3.14 3.16 3.10 3.10 2,173,300 6,778,242
    21/07/2021 3.14 3.20 3.10 3.12 5,728,600 18,012,784
    20/07/2021 3.10 3.28 3.02 3.14 17,688,400 56,156,612
    19/07/2021 3.16 3.16 3.06 3.08 2,607,300 8,069,988
    16/07/2021 3.24 3.24 3.16 3.18 3,466,300 11,076,428
    15/07/2021 3.00 3.26 3.00 3.20 10,149,400 31,915,210
    14/07/2021 2.98 3.02 2.96 3.00 2,310,000 6,912,956
    13/07/2021 2.98 3.00 2.94 2.98 3,013,800 8,985,076
    12/07/2021 3.02 3.02 2.98 3.00 1,844,100 5,532,442
    09/07/2021 2.98 3.06 2.98 3.00 3,717,200 11,189,902
    08/07/2021 3.12 3.12 2.98 2.98 7,555,300 22,930,662
    07/07/2021 3.22 3.24 3.14 3.14 1,971,900 6,272,148
    06/07/2021 3.16 3.24 3.16 3.20 2,289,400 7,361,450
    05/07/2021 3.24 3.28 3.16 3.16 4,167,600 13,350,816
    02/07/2021 3.36 3.40 3.20 3.24 6,087,600 20,006,594
    01/07/2021 3.36 3.42 3.36 3.36 2,906,100 9,822,332
    30/06/2021 3.44 3.44 3.34 3.34 6,842,600 23,192,944
    29/06/2021 3.44 3.54 3.42 3.46 15,962,100 55,575,622
    28/06/2021 3.40 3.50 3.38 3.44 5,587,800 19,289,430
    25/06/2021 3.56 3.58 3.42 3.42 13,007,200 45,620,786
    24/06/2021 3.38 3.54 3.38 3.48 22,975,900 79,513,866
    23/06/2021 3.58 3.68 3.40 3.40 25,041,100 88,411,762
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 17 Sep 2021 16:35

    SET Symbol :
    BR

    2.96
    Change : -0.02
    %Change : -0.67
    Prior : 2.98
    High : 3.02
    Volumn (Shares) : 838,300
    Open : 3.02
    Low : 2.96
    Value ('000 Bath) : 2,494,486
    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 %