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

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 06 Jul 2022 14:45

    SET Symbol :
    BR

    3.56
    Change : +0.04
    %Change : 1.14
    Prior : 3.52
    High : 3.60
    Volumn (Shares) : 3,032,501
    Open : 3.58
    Low : 3.52
    Value ('000 Bath) : 10,788,778
    Chart Type
  • Filter Dates:
    Historical price from Apr 01, 2022 to Jul 05, 2022
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (08/06/2022 to 21/06/2022)
    3.74 3.78 3.44 3.56 115,773,335 423,806,370
    Previous 4 weeks
    (09/05/2022 to 07/06/2022)
    3.08 3.74 3.00 3.72 397,612,104 1,360,069,690
    Daily Historical Data
    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
    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
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 06 Jul 2022 14:45

    SET Symbol :
    BR

    3.56
    Change : +0.04
    %Change : 1.14
    Prior : 3.52
    High : 3.60
    Volumn (Shares) : 3,032,501
    Open : 3.58
    Low : 3.52
    Value ('000 Bath) : 10,788,778
    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 © 2022. ThaiListedCompany.com. All Rights Reserved.