Stock Information
Stock Quote
Currency: THB
Updated: 27 May 2022 16:37SET Symbol :
BR3.52
Change :
-0.06 %Change : -1.68Prior : 3.58High : 3.60Volumn (Shares) : 13,145,413Open : 3.58Low : 3.50Value ('000 Bath) : 46,741,766-
Historical price from Feb 24, 2022 to May 27, 2022
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(27/04/2022 to 12/05/2022)3.12 3.36 3.00 3.10 115,546,600 374,014,976 Previous 4 weeks
(24/03/2022 to 26/04/2022)3.10 3.22 3.04 3.12 58,887,100 183,843,346 Daily Historical Data 27/05/2022 3.58 3.60 3.50 3.52 13,145,413 46,741,766 26/05/2022 3.48 3.60 3.48 3.58 18,700,443 66,370,536 25/05/2022 3.42 3.50 3.38 3.50 21,461,300 74,250,358 24/05/2022 3.46 3.46 3.34 3.36 10,755,620 36,606,360 23/05/2022 3.44 3.52 3.40 3.46 17,200,310 59,580,002 20/05/2022 3.46 3.54 3.46 3.46 20,890,600 73,142,648 19/05/2022 3.26 3.48 3.26 3.44 23,934,200 81,457,928 18/05/2022 3.36 3.40 3.24 3.38 16,863,700 56,161,190 17/05/2022 3.28 3.42 3.28 3.38 45,325,500 152,648,592 13/05/2022 3.16 3.28 3.14 3.22 10,631,100 34,176,084 12/05/2022 3.30 3.32 3.08 3.10 24,454,800 78,054,648 11/05/2022 3.30 3.36 3.22 3.32 31,096,800 102,443,992 10/05/2022 3.20 3.32 3.16 3.30 51,076,700 166,163,408 09/05/2022 3.08 3.08 3.00 3.00 1,373,800 4,170,600 06/05/2022 3.04 3.10 3.02 3.10 965,700 2,958,024 05/05/2022 3.08 3.10 3.04 3.08 861,500 2,636,920 03/05/2022 3.10 3.12 3.04 3.06 1,261,500 3,885,370 29/04/2022 3.08 3.14 3.06 3.12 1,860,900 5,745,152 28/04/2022 3.10 3.10 3.06 3.08 611,800 1,883,472 27/04/2022 3.12 3.12 3.02 3.10 1,983,100 6,073,390 26/04/2022 3.16 3.16 3.08 3.12 1,552,700 4,842,892 25/04/2022 3.10 3.20 3.10 3.18 4,406,200 13,901,274 22/04/2022 3.12 3.14 3.08 3.14 871,100 2,712,442 21/04/2022 3.08 3.14 3.08 3.14 2,881,700 8,994,890 20/04/2022 3.06 3.10 3.06 3.10 963,300 2,965,406 19/04/2022 3.08 3.10 3.06 3.10 1,082,200 3,329,002 18/04/2022 3.08 3.10 3.06 3.08 618,500 1,908,596 12/04/2022 3.04 3.12 3.04 3.10 1,718,000 5,290,726 11/04/2022 3.10 3.10 3.06 3.08 580,100 1,784,926 08/04/2022 3.08 3.10 3.04 3.10 1,251,600 3,842,478 07/04/2022 3.10 3.10 3.04 3.08 2,683,200 8,224,818 05/04/2022 3.22 3.22 3.10 3.12 4,071,900 12,822,138 04/04/2022 3.10 3.22 3.08 3.20 8,944,000 28,342,924 01/04/2022 3.08 3.12 3.08 3.10 427,900 1,325,666 31/03/2022 3.10 3.12 3.08 3.10 1,984,900 6,143,564 30/03/2022 3.10 3.12 3.08 3.12 3,587,600 11,133,380 29/03/2022 3.10 3.14 3.08 3.10 3,106,200 9,642,356 28/03/2022 3.04 3.12 3.04 3.10 1,628,900 5,034,442 25/03/2022 3.12 3.12 3.04 3.10 3,863,100 11,879,484 24/03/2022 3.10 3.18 3.08 3.10 12,664,000 39,721,942 23/03/2022 3.04 3.14 3.02 3.06 5,350,800 16,421,652 22/03/2022 3.00 3.04 3.00 3.02 2,707,100 8,142,630 21/03/2022 3.04 3.06 3.00 3.00 2,234,600 6,740,672 18/03/2022 3.04 3.06 3.00 3.04 3,470,400 10,514,816 17/03/2022 3.02 3.04 2.98 3.04 1,875,700 5,650,428 16/03/2022 3.04 3.04 2.98 2.98 3,055,200 9,167,940 15/03/2022 3.00 3.08 2.98 3.00 18,472,300 56,062,786 14/03/2022 2.88 2.92 2.86 2.90 568,600 1,639,536 11/03/2022 2.88 2.90 2.84 2.88 484,600 1,390,392 10/03/2022 2.90 2.92 2.84 2.84 322,000 924,014 09/03/2022 2.88 2.90 2.86 2.88 878,100 2,525,100 08/03/2022 2.88 2.92 2.76 2.82 1,549,400 4,400,480 07/03/2022 2.88 2.92 2.84 2.90 1,355,700 3,887,112 04/03/2022 2.88 2.94 2.82 2.92 2,280,600 6,615,424 03/03/2022 2.90 2.90 2.82 2.88 455,700 1,301,048 02/03/2022 2.90 2.92 2.86 2.88 395,800 1,140,562 01/03/2022 2.90 2.92 2.86 2.90 568,200 1,640,760 28/02/2022 2.88 2.96 2.88 2.92 845,500 2,463,780 25/02/2022 2.84 2.92 2.84 2.88 1,805,800 5,198,294 24/02/2022 2.84 2.90 2.74 2.84 3,297,000 9,279,206 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 27 May 2022 16:37SET Symbol :
BR3.52 Change :
-0.06 %Change : -1.68Prior : 3.58High : 3.60Volumn (Shares) : 13,145,413Open : 3.58Low : 3.50Value ('000 Bath) : 46,741,766Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
