Stock Information
Stock Quote
Currency: THB
Updated: 02 Dec 2022 16:36SET Symbol :
BR3.00Change :-%Change : -Prior : 3.00High : 3.00Volumn (Shares) : 661,200Open : 3.00Low : 2.98Value ('000 Bath) : 1,975,278-
Historical price from Sep 07, 2022 to Dec 02, 2022
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(07/11/2022 to 18/11/2022)2.86 3.12 2.76 3.06 43,051,287 128,666,796 Previous 4 weeks
(05/10/2022 to 04/11/2022)2.74 2.92 2.66 2.84 22,374,329 61,960,566 Daily Historical Data 02/12/2022 3.00 3.00 2.98 3.00 661,200 1,975,278 01/12/2022 2.98 3.02 2.98 3.00 1,416,500 4,231,136 30/11/2022 3.00 3.02 2.98 3.00 751,000 2,255,586 29/11/2022 3.00 3.04 2.98 3.00 685,600 2,059,592 28/11/2022 2.96 3.02 2.96 3.00 840,502 2,505,844 25/11/2022 2.98 3.00 2.96 2.96 1,572,210 4,667,302 24/11/2022 3.02 3.02 2.98 3.00 740,500 2,210,708 23/11/2022 2.98 3.00 2.92 3.00 1,858,500 5,509,976 22/11/2022 3.06 3.06 2.96 2.98 4,064,454 12,188,614 21/11/2022 3.06 3.08 3.04 3.06 1,650,725 5,053,776 18/11/2022 3.04 3.06 3.02 3.06 1,730,305 5,263,832 17/11/2022 3.06 3.12 3.02 3.04 2,885,600 8,843,040 16/11/2022 3.02 3.10 3.00 3.06 3,583,004 10,923,172 15/11/2022 3.00 3.02 2.96 3.02 1,801,400 5,393,832 14/11/2022 2.98 3.06 2.98 3.02 4,594,815 13,884,856 11/11/2022 2.94 3.06 2.94 3.00 9,000,451 27,015,340 10/11/2022 2.98 3.02 2.94 2.94 15,688,053 46,758,480 09/11/2022 2.84 2.84 2.78 2.84 1,036,150 2,902,814 08/11/2022 2.82 2.84 2.80 2.84 464,000 1,308,084 07/11/2022 2.86 2.88 2.76 2.82 2,267,509 6,373,346 04/11/2022 2.88 2.88 2.80 2.84 1,150,605 3,252,106 03/11/2022 2.84 2.88 2.82 2.86 1,095,100 3,115,568 02/11/2022 2.90 2.92 2.82 2.84 1,488,200 4,242,224 01/11/2022 2.84 2.90 2.82 2.88 1,137,900 3,255,918 31/10/2022 2.80 2.84 2.80 2.80 812,000 2,283,434 28/10/2022 2.84 2.84 2.76 2.80 986,100 2,761,414 27/10/2022 2.82 2.82 2.80 2.80 529,421 1,486,444 26/10/2022 2.78 2.84 2.76 2.82 1,577,000 4,402,466 25/10/2022 2.80 2.82 2.74 2.76 1,684,005 4,681,196 21/10/2022 2.76 2.84 2.74 2.80 1,593,580 4,430,792 20/10/2022 2.74 2.76 2.72 2.74 357,000 977,982 19/10/2022 2.76 2.78 2.72 2.72 792,200 2,178,502 18/10/2022 2.72 2.80 2.72 2.76 1,104,500 3,031,746 17/10/2022 2.68 2.72 2.66 2.72 519,500 1,396,652 12/10/2022 2.70 2.72 2.66 2.68 1,067,285 2,849,332 11/10/2022 2.72 2.74 2.66 2.70 769,200 2,070,282 10/10/2022 2.72 2.76 2.68 2.72 681,300 1,840,898 07/10/2022 2.72 2.78 2.68 2.72 1,423,132 3,879,222 06/10/2022 2.70 2.86 2.68 2.72 2,131,501 5,853,988 05/10/2022 2.74 2.78 2.66 2.70 1,474,800 3,970,400 04/10/2022 2.68 2.80 2.66 2.72 1,993,800 5,367,722 03/10/2022 2.84 2.90 2.64 2.64 3,965,872 10,894,606 30/09/2022 2.72 2.86 2.72 2.80 1,684,400 4,688,714 29/09/2022 2.72 2.90 2.70 2.74 2,896,200 8,049,214 28/09/2022 2.76 2.76 2.68 2.70 2,980,250 8,066,332 27/09/2022 2.82 2.86 2.76 2.76 1,943,400 5,423,562 26/09/2022 2.84 2.84 2.76 2.78 5,809,801 16,202,328 23/09/2022 2.84 2.86 2.82 2.82 1,844,200 5,220,334 22/09/2022 2.82 2.84 2.82 2.82 1,328,520 3,747,704 21/09/2022 2.84 2.86 2.82 2.82 2,300,901 6,508,726 20/09/2022 2.88 2.90 2.84 2.84 1,801,200 5,166,552 19/09/2022 2.86 2.90 2.86 2.86 1,370,510 3,945,494 16/09/2022 2.90 2.96 2.86 2.86 4,610,400 13,328,122 15/09/2022 2.94 2.94 2.88 2.90 2,359,871 6,872,396 14/09/2022 2.92 2.96 2.92 2.92 1,247,500 3,652,864 13/09/2022 2.94 3.00 2.92 2.92 3,049,020 9,029,992 12/09/2022 2.98 2.98 2.94 2.96 1,691,416 4,984,504 09/09/2022 2.92 2.96 2.92 2.94 1,079,407 3,174,226 08/09/2022 2.98 2.98 2.92 2.92 1,810,740 5,329,060 07/09/2022 2.94 3.00 2.94 2.98 2,927,730 8,716,304 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 02 Dec 2022 16:36SET Symbol :
BR3.00Change :-%Change : -Prior : 3.00High : 3.00Volumn (Shares) : 661,200Open : 3.00Low : 2.98Value ('000 Bath) : 1,975,278Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
