Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 07 Dec 2021 16:14

    SET Symbol :
    BR

    2.90
    Change : +0.10
    %Change : 3.57
    Prior : 2.80
    High : 3.02
    Volumn (Shares) : 751,600
    Open : 2.80
    Low : 2.78
    Value ('000 Bath) : 2,149,194
    Chart Type
  • Filter Dates:
    Historical price from Sep 08, 2021 to Dec 03, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (08/11/2021 to 19/11/2021)
    2.94 3.00 2.76 2.84 6,552,400 18,584,986
    Previous 4 weeks
    (07/10/2021 to 05/11/2021)
    2.96 3.16 2.90 2.94 19,793,600 60,457,140
    Daily Historical Data
    03/12/2021 2.84 2.84 2.76 2.80 995,000 2,783,426
    02/12/2021 2.84 2.84 2.82 2.84 154,300 436,458
    01/12/2021 2.84 2.84 2.78 2.82 544,200 1,528,464
    30/11/2021 2.86 2.88 2.80 2.86 531,100 1,493,972
    29/11/2021 2.86 2.90 2.80 2.86 459,500 1,299,616
    26/11/2021 2.84 2.92 2.82 2.86 648,200 1,847,974
    25/11/2021 2.90 2.90 2.82 2.86 389,500 1,105,246
    24/11/2021 2.86 2.88 2.82 2.88 376,700 1,073,798
    23/11/2021 2.84 2.88 2.82 2.86 354,900 1,008,808
    22/11/2021 2.84 2.84 2.72 2.84 1,967,600 5,464,154
    19/11/2021 2.82 2.86 2.80 2.84 478,300 1,350,042
    18/11/2021 2.82 2.84 2.80 2.84 521,000 1,467,922
    17/11/2021 2.82 2.86 2.78 2.80 820,600 2,305,430
    16/11/2021 2.80 2.86 2.80 2.82 545,900 1,545,206
    15/11/2021 2.92 2.92 2.76 2.82 3,030,000 8,521,168
    12/11/2021 2.92 2.96 2.90 2.92 566,100 1,653,362
    11/11/2021 2.98 3.00 2.96 2.98 105,700 314,498
    10/11/2021 2.94 3.00 2.94 2.98 62,000 184,456
    09/11/2021 2.98 2.98 2.92 2.94 229,400 671,630
    08/11/2021 2.94 3.00 2.94 2.94 193,400 571,272
    05/11/2021 2.96 2.98 2.94 2.94 168,600 498,902
    04/11/2021 2.90 2.98 2.90 2.96 173,800 510,086
    03/11/2021 2.98 2.98 2.90 2.90 555,200 1,628,932
    02/11/2021 3.00 3.00 2.92 2.96 578,500 1,711,260
    01/11/2021 3.06 3.08 3.00 3.00 506,700 1,529,602
    29/10/2021 3.02 3.06 3.02 3.06 473,600 1,437,090
    28/10/2021 3.10 3.12 3.02 3.02 524,300 1,602,594
    27/10/2021 3.12 3.14 3.06 3.08 233,200 721,300
    26/10/2021 3.10 3.12 3.06 3.12 645,700 1,993,492
    25/10/2021 3.16 3.16 3.08 3.08 1,549,000 4,807,314
    21/10/2021 3.12 3.16 3.10 3.14 2,517,500 7,878,144
    20/10/2021 3.02 3.14 3.00 3.10 6,420,000 19,897,982
    19/10/2021 3.00 3.02 2.96 3.00 765,700 2,282,414
    18/10/2021 2.98 3.00 2.96 3.00 240,200 716,320
    15/10/2021 2.96 3.00 2.96 2.98 171,700 511,750
    14/10/2021 3.00 3.00 2.98 2.98 458,600 1,372,022
    12/10/2021 3.00 3.00 2.96 3.00 606,600 1,813,022
    11/10/2021 3.00 3.00 2.94 3.00 1,130,400 3,365,912
    08/10/2021 3.00 3.02 2.96 3.00 1,228,400 3,680,302
    07/10/2021 2.96 2.98 2.94 2.96 845,900 2,498,700
    06/10/2021 2.94 2.96 2.92 2.92 591,100 1,734,630
    05/10/2021 2.98 2.98 2.94 2.94 425,900 1,261,134
    04/10/2021 2.98 2.98 2.94 2.94 817,500 2,424,104
    01/10/2021 2.98 3.00 2.92 2.96 746,000 2,202,214
    30/09/2021 2.96 3.00 2.96 2.96 1,035,600 3,084,862
    29/09/2021 2.92 2.96 2.92 2.96 187,700 551,260
    28/09/2021 2.84 3.04 2.84 2.88 1,479,600 4,310,440
    27/09/2021 2.92 2.94 2.84 2.84 1,540,100 4,440,566
    23/09/2021 2.98 3.00 2.90 2.92 1,475,600 4,339,106
    22/09/2021 3.00 3.00 2.98 2.98 576,700 1,721,156
    21/09/2021 2.96 3.02 2.94 3.00 802,700 2,376,966
    20/09/2021 2.96 3.00 2.94 2.96 845,700 2,503,926
    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
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 07 Dec 2021 16:14

    SET Symbol :
    BR

    2.90
    Change : +0.10
    %Change : 3.57
    Prior : 2.80
    High : 3.02
    Volumn (Shares) : 751,600
    Open : 2.80
    Low : 2.78
    Value ('000 Bath) : 2,149,194
    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 %