This printed article is located at https://investor.bangkokranch.com/stock_chart_interactive.html

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Jun 2024 10:14

    SET Symbol :
    BR

    2.44
    Change :-
    %Change : -
    Prior : 2.44
    High : 2.44
    Volumn (Shares) : 231,500
    Open : 2.44
    Low : 2.42
    Value ('000 Bath) : 562,860
    Chart Type
  • Filter Dates:
    Historical price from Mar 18, 2024 to Jun 19, 2024
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (21/05/2024 to 05/06/2024)
    2.50 2.54 2.48 2.48 3,632,045 9,085,078
    Previous 4 weeks
    (19/04/2024 to 20/05/2024)
    2.58 2.62 2.46 2.50 8,518,124 21,557,428
    Daily Historical Data
    19/06/2024 2.46 2.46 2.42 2.44 612,201 1,489,086
    18/06/2024 2.44 2.48 2.44 2.46 172,300 420,524
    17/06/2024 2.48 2.48 2.38 2.44 911,809 2,217,758
    14/06/2024 2.50 2.50 2.40 2.48 910,100 2,228,280
    13/06/2024 2.46 2.50 2.46 2.50 557,306 1,371,478
    12/06/2024 2.48 2.50 2.46 2.46 861,500 2,125,750
    11/06/2024 2.48 2.50 2.46 2.48 198,500 491,958
    10/06/2024 2.48 2.48 2.46 2.48 227,601 562,108
    07/06/2024 2.46 2.48 2.46 2.48 79,704 196,782
    06/06/2024 2.50 2.50 2.46 2.46 552,996 1,368,670
    05/06/2024 2.50 2.50 2.48 2.48 460,105 1,143,132
    04/06/2024 2.52 2.54 2.48 2.50 1,027,516 2,572,410
    31/05/2024 2.52 2.54 2.50 2.52 473,911 1,187,190
    30/05/2024 2.50 2.52 2.48 2.52 232,400 581,014
    29/05/2024 2.52 2.52 2.50 2.50 261,607 656,990
    28/05/2024 2.52 2.52 2.48 2.52 226,500 568,132
    27/05/2024 2.52 2.52 2.50 2.52 298,900 749,090
    24/05/2024 2.50 2.52 2.48 2.52 250,601 626,132
    23/05/2024 2.50 2.52 2.48 2.50 288,505 721,192
    21/05/2024 2.50 2.50 2.48 2.50 112,000 279,796
    20/05/2024 2.50 2.50 2.48 2.50 271,905 676,400
    17/05/2024 2.52 2.52 2.48 2.50 576,105 1,437,086
    16/05/2024 2.50 2.52 2.48 2.52 197,700 493,294
    15/05/2024 2.50 2.52 2.48 2.50 471,600 1,174,328
    14/05/2024 2.50 2.54 2.50 2.50 423,000 1,061,590
    13/05/2024 2.56 2.56 2.50 2.50 1,462,200 3,690,858
    10/05/2024 2.58 2.60 2.56 2.58 218,401 562,796
    09/05/2024 2.58 2.58 2.56 2.58 267,401 686,348
    08/05/2024 2.58 2.60 2.56 2.60 218,003 561,760
    07/05/2024 2.58 2.60 2.56 2.60 155,300 400,454
    03/05/2024 2.62 2.62 2.54 2.58 562,702 1,443,102
    02/05/2024 2.58 2.60 2.58 2.60 376,800 973,028
    30/04/2024 2.58 2.60 2.56 2.58 298,600 769,090
    29/04/2024 2.56 2.58 2.54 2.58 261,801 668,302
    26/04/2024 2.58 2.62 2.46 2.56 1,697,805 4,247,720
    25/04/2024 2.58 2.58 2.56 2.58 180,700 464,836
    24/04/2024 2.58 2.58 2.56 2.58 128,300 329,876
    23/04/2024 2.56 2.60 2.56 2.58 233,500 601,086
    22/04/2024 2.56 2.58 2.54 2.56 136,000 347,808
    19/04/2024 2.58 2.58 2.52 2.54 380,301 967,666
    18/04/2024 2.56 2.60 2.54 2.58 177,901 454,696
    17/04/2024 2.58 2.58 2.52 2.56 300,100 768,294
    11/04/2024 2.58 2.60 2.54 2.60 307,512 788,134
    10/04/2024 2.58 2.60 2.54 2.60 326,300 833,684
    09/04/2024 2.54 2.60 2.52 2.58 181,201 462,090
    05/04/2024 2.54 2.66 2.52 2.52 261,301 667,334
    04/04/2024 2.56 2.60 2.50 2.50 538,000 1,361,506
    03/04/2024 2.58 2.60 2.52 2.54 463,700 1,183,316
    02/04/2024 2.60 2.64 2.58 2.58 718,800 1,868,210
    01/04/2024 2.60 2.62 2.54 2.58 373,204 959,906
    29/03/2024 2.58 2.60 2.58 2.60 165,801 427,804
    28/03/2024 2.58 2.60 2.56 2.58 203,200 523,930
    27/03/2024 2.58 2.60 2.56 2.58 418,301 1,078,824
    26/03/2024 2.60 2.66 2.56 2.58 671,600 1,745,258
    25/03/2024 2.60 2.62 2.54 2.60 447,900 1,155,120
    22/03/2024 2.58 2.60 2.54 2.60 775,602 2,003,274
    21/03/2024 2.56 2.60 2.54 2.58 398,000 1,018,836
    20/03/2024 2.56 2.58 2.52 2.54 304,100 774,048
    19/03/2024 2.58 2.58 2.54 2.56 324,700 830,866
    18/03/2024 2.60 2.60 2.56 2.58 375,700 966,412
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Jun 2024 10:14

    SET Symbol :
    BR

    2.44
    Change :-
    %Change : -
    Prior : 2.44
    High : 2.44
    Volumn (Shares) : 231,500
    Open : 2.44
    Low : 2.42
    Value ('000 Bath) : 562,860
    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 %

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2024. ThaiListedCompany.com. All Rights Reserved.