SET Symbol :
BR
Date | Open | High | Low | Close | Volume | Value (Baht) |
Summary | ||||||
Previous 2 weeks (28/08/2023 to 08/09/2023) |
2.70 | 2.72 | 2.64 | 2.68 | 12,074,855 | 32,246,188 |
Previous 4 weeks (26/07/2023 to 25/08/2023) |
2.80 | 2.92 | 2.64 | 2.70 | 14,825,618 | 40,779,066 |
Daily Historical Data | ||||||
22/09/2023 | 2.60 | 2.64 | 2.60 | 2.62 | 523,804 | 1,366,718 |
21/09/2023 | 2.58 | 2.60 | 2.56 | 2.60 | 443,033 | 1,143,594 |
20/09/2023 | 2.62 | 2.62 | 2.58 | 2.58 | 1,425,000 | 3,699,326 |
19/09/2023 | 2.64 | 2.64 | 2.62 | 2.62 | 271,100 | 711,142 |
18/09/2023 | 2.66 | 2.66 | 2.60 | 2.62 | 2,202,409 | 5,776,664 |
15/09/2023 | 2.66 | 2.68 | 2.62 | 2.66 | 1,004,304 | 2,644,668 |
14/09/2023 | 2.66 | 2.66 | 2.64 | 2.66 | 574,201 | 1,525,482 |
13/09/2023 | 2.66 | 2.66 | 2.64 | 2.66 | 457,000 | 1,215,302 |
12/09/2023 | 2.68 | 2.68 | 2.64 | 2.66 | 796,810 | 2,119,162 |
11/09/2023 | 2.68 | 2.68 | 2.66 | 2.68 | 325,000 | 869,478 |
08/09/2023 | 2.66 | 2.70 | 2.66 | 2.68 | 949,000 | 2,539,720 |
07/09/2023 | 2.66 | 2.68 | 2.64 | 2.66 | 816,721 | 2,172,292 |
06/09/2023 | 2.64 | 2.68 | 2.64 | 2.66 | 882,722 | 2,341,824 |
05/09/2023 | 2.66 | 2.68 | 2.64 | 2.66 | 959,602 | 2,554,994 |
04/09/2023 | 2.68 | 2.70 | 2.64 | 2.66 | 1,001,506 | 2,671,288 |
01/09/2023 | 2.68 | 2.68 | 2.66 | 2.68 | 1,092,800 | 2,916,682 |
31/08/2023 | 2.68 | 2.70 | 2.66 | 2.66 | 1,229,900 | 3,297,656 |
30/08/2023 | 2.68 | 2.68 | 2.66 | 2.68 | 757,600 | 2,024,942 |
29/08/2023 | 2.70 | 2.72 | 2.66 | 2.68 | 1,725,401 | 4,616,852 |
28/08/2023 | 2.70 | 2.70 | 2.66 | 2.68 | 2,659,603 | 7,109,938 |
25/08/2023 | 2.72 | 2.72 | 2.64 | 2.70 | 2,448,300 | 6,550,438 |
24/08/2023 | 2.72 | 2.74 | 2.66 | 2.70 | 1,787,000 | 4,815,506 |
23/08/2023 | 2.74 | 2.76 | 2.70 | 2.72 | 743,102 | 2,024,222 |
22/08/2023 | 2.70 | 2.72 | 2.70 | 2.72 | 966,200 | 2,612,798 |
21/08/2023 | 2.68 | 2.72 | 2.68 | 2.68 | 604,502 | 1,622,520 |
18/08/2023 | 2.74 | 2.76 | 2.68 | 2.68 | 905,201 | 2,443,326 |
17/08/2023 | 2.78 | 2.80 | 2.72 | 2.72 | 1,388,205 | 3,817,038 |
16/08/2023 | 2.82 | 2.82 | 2.78 | 2.78 | 413,200 | 1,153,552 |
15/08/2023 | 2.84 | 2.86 | 2.80 | 2.82 | 357,002 | 1,009,562 |
11/08/2023 | 2.82 | 2.92 | 2.82 | 2.84 | 1,364,800 | 3,913,988 |
10/08/2023 | 2.78 | 2.80 | 2.76 | 2.80 | 182,200 | 507,174 |
09/08/2023 | 2.80 | 2.80 | 2.74 | 2.78 | 595,500 | 1,652,046 |
08/08/2023 | 2.80 | 2.80 | 2.76 | 2.78 | 390,103 | 1,086,266 |
07/08/2023 | 2.82 | 2.82 | 2.78 | 2.80 | 115,800 | 324,256 |
04/08/2023 | 2.82 | 2.84 | 2.80 | 2.80 | 359,300 | 1,010,720 |
03/08/2023 | 2.84 | 2.86 | 2.80 | 2.84 | 101,400 | 286,812 |
02/08/2023 | 2.86 | 2.86 | 2.80 | 2.84 | 698,400 | 1,970,292 |
31/07/2023 | 2.84 | 2.88 | 2.84 | 2.86 | 673,502 | 1,924,388 |
27/07/2023 | 2.80 | 2.84 | 2.78 | 2.84 | 473,600 | 1,334,560 |
26/07/2023 | 2.80 | 2.82 | 2.78 | 2.80 | 258,301 | 719,602 |
25/07/2023 | 2.84 | 2.84 | 2.78 | 2.82 | 273,000 | 764,838 |
24/07/2023 | 2.82 | 2.82 | 2.80 | 2.82 | 22,300 | 62,548 |
21/07/2023 | 2.80 | 2.82 | 2.80 | 2.82 | 112,115 | 314,482 |
20/07/2023 | 2.84 | 2.84 | 2.80 | 2.82 | 573,200 | 1,607,230 |
19/07/2023 | 2.88 | 2.88 | 2.82 | 2.86 | 210,300 | 597,428 |
18/07/2023 | 2.86 | 2.88 | 2.84 | 2.88 | 261,909 | 748,428 |
17/07/2023 | 2.78 | 2.88 | 2.78 | 2.86 | 2,005,207 | 5,706,006 |
14/07/2023 | 2.76 | 2.78 | 2.74 | 2.76 | 111,301 | 305,886 |
13/07/2023 | 2.74 | 2.74 | 2.72 | 2.74 | 194,099 | 529,322 |
12/07/2023 | 2.76 | 2.76 | 2.72 | 2.74 | 202,400 | 555,770 |
11/07/2023 | 2.76 | 2.78 | 2.74 | 2.76 | 106,100 | 291,974 |
10/07/2023 | 2.76 | 2.76 | 2.72 | 2.76 | 283,900 | 778,368 |
07/07/2023 | 2.76 | 2.80 | 2.74 | 2.74 | 344,724 | 949,102 |
06/07/2023 | 2.78 | 2.78 | 2.72 | 2.74 | 320,235 | 877,132 |
05/07/2023 | 2.78 | 2.78 | 2.76 | 2.76 | 235,500 | 650,178 |
04/07/2023 | 2.76 | 2.80 | 2.74 | 2.80 | 553,506 | 1,529,968 |
03/07/2023 | 2.76 | 2.78 | 2.74 | 2.78 | 209,855 | 579,138 |
30/06/2023 | 2.74 | 2.78 | 2.72 | 2.78 | 320,500 | 880,242 |
29/06/2023 | 2.68 | 2.74 | 2.68 | 2.72 | 414,301 | 1,124,240 |
28/06/2023 | 2.72 | 2.72 | 2.66 | 2.68 | 955,501 | 2,566,304 |
SET Symbol :
BR