Stock Information
Stock Quote
Currency: THB
Updated: 16 Aug 2022 16:38SET Symbol :
BR2.90
Change :
-0.06 %Change : -2.03Prior : 2.96High : 3.04Volumn (Shares) : 13,999,043Open : 2.96Low : 2.88Value ('000 Bath) : 40,987,398-
Historical price from May 18, 2022 to Aug 16, 2022
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(15/07/2022 to 01/08/2022)3.42 3.50 3.14 3.26 36,650,372 119,101,698 Previous 4 weeks
(16/06/2022 to 14/07/2022)3.72 3.74 3.28 3.46 152,971,227 540,759,962 Daily Historical Data 16/08/2022 2.96 3.04 2.88 2.90 13,999,043 40,987,398 15/08/2022 3.16 3.16 2.90 2.96 21,354,515 63,992,236 11/08/2022 3.30 3.36 3.12 3.16 14,921,920 48,161,230 10/08/2022 3.26 3.28 3.20 3.24 2,001,300 6,491,196 09/08/2022 3.28 3.30 3.24 3.26 1,618,500 5,273,438 08/08/2022 3.30 3.32 3.24 3.28 1,659,710 5,436,704 05/08/2022 3.24 3.30 3.22 3.30 2,370,201 7,741,026 04/08/2022 3.28 3.28 3.20 3.22 1,987,500 6,415,920 03/08/2022 3.22 3.34 3.20 3.26 2,756,351 8,939,870 02/08/2022 3.24 3.30 3.18 3.24 2,735,501 8,860,384 01/08/2022 3.22 3.26 3.20 3.26 2,794,120 9,028,678 27/07/2022 3.18 3.24 3.14 3.20 3,665,900 11,677,102 26/07/2022 3.20 3.22 3.16 3.18 1,421,561 4,533,342 25/07/2022 3.18 3.22 3.14 3.22 1,286,730 4,098,168 22/07/2022 3.22 3.28 3.16 3.18 2,444,131 7,801,356 21/07/2022 3.16 3.22 3.14 3.20 2,119,610 6,735,568 20/07/2022 3.22 3.26 3.14 3.16 4,128,200 13,150,520 19/07/2022 3.40 3.50 3.18 3.18 11,096,810 36,028,398 18/07/2022 3.38 3.44 3.32 3.42 2,425,071 8,175,746 15/07/2022 3.42 3.50 3.32 3.38 5,268,239 17,872,820 14/07/2022 3.60 3.60 3.44 3.46 4,076,488 14,283,522 12/07/2022 3.62 3.64 3.56 3.60 2,965,705 10,694,400 11/07/2022 3.56 3.62 3.50 3.60 2,247,100 7,987,134 08/07/2022 3.64 3.64 3.56 3.56 2,016,391 7,241,242 07/07/2022 3.58 3.66 3.56 3.64 2,989,264 10,816,522 06/07/2022 3.58 3.60 3.52 3.60 4,628,601 16,499,256 05/07/2022 3.66 3.72 3.48 3.52 23,978,850 86,303,408 04/07/2022 3.42 3.54 3.40 3.52 6,070,801 21,175,818 01/07/2022 3.36 3.46 3.28 3.42 14,796,600 49,548,568 30/06/2022 3.52 3.56 3.36 3.40 18,832,500 64,850,980 29/06/2022 3.50 3.58 3.50 3.52 3,685,200 13,015,698 28/06/2022 3.50 3.54 3.48 3.52 2,473,200 8,698,566 27/06/2022 3.58 3.62 3.48 3.52 5,317,400 18,795,632 24/06/2022 3.66 3.66 3.54 3.54 5,235,700 18,721,100 23/06/2022 3.66 3.70 3.60 3.64 6,433,707 23,459,884 22/06/2022 3.58 3.68 3.50 3.68 10,425,620 37,656,938 21/06/2022 3.54 3.60 3.52 3.56 4,095,900 14,583,240 20/06/2022 3.54 3.58 3.46 3.52 4,480,400 15,772,610 17/06/2022 3.50 3.62 3.44 3.52 13,008,800 45,852,074 16/06/2022 3.72 3.74 3.52 3.52 15,213,000 54,803,370 15/06/2022 3.68 3.76 3.66 3.70 18,275,912 68,112,030 14/06/2022 3.64 3.70 3.50 3.66 16,317,460 59,179,558 13/06/2022 3.64 3.76 3.62 3.64 12,819,712 47,253,912 10/06/2022 3.72 3.76 3.72 3.74 6,692,009 24,992,168 09/06/2022 3.78 3.78 3.70 3.76 8,218,517 30,711,564 08/06/2022 3.74 3.78 3.70 3.78 16,651,625 62,545,844 07/06/2022 3.68 3.74 3.66 3.72 21,468,620 79,479,100 06/06/2022 3.54 3.68 3.54 3.68 26,906,877 97,990,938 02/06/2022 3.52 3.58 3.50 3.54 6,408,010 22,698,074 01/06/2022 3.54 3.60 3.50 3.54 8,444,542 30,047,488 31/05/2022 3.54 3.56 3.46 3.52 7,370,020 25,755,570 30/05/2022 3.56 3.64 3.52 3.54 20,103,749 72,130,408 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 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 16 Aug 2022 16:38SET Symbol :
BR2.90 Change :
-0.06 %Change : -2.03Prior : 2.96High : 3.04Volumn (Shares) : 13,999,043Open : 2.96Low : 2.88Value ('000 Bath) : 40,987,398Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
