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

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 29 Jul 2021 10:19

    SET Symbol :
    BR

    3.18
    Change : +0.06
    %Change : 1.92
    Prior : 3.12
    High : 3.18
    Volumn (Shares) : 336,400
    Open : 3.12
    Low : 3.12
    Value ('000 Bath) : 1,061,652
    Chart Type
  • Filter Dates:
    Historical price from Apr 28, 2021 to Jul 27, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (29/06/2021 to 12/07/2021)
    3.44 3.54 2.98 3.00 53,343,900 175,234,912
    Previous 4 weeks
    (31/05/2021 to 28/06/2021)
    2.78 3.68 2.76 3.44 229,800,600 777,420,512
    Daily Historical Data
    27/07/2021 3.08 3.14 3.08 3.12 1,369,600 4,244,962
    23/07/2021 3.10 3.14 3.08 3.08 1,724,300 5,359,640
    22/07/2021 3.14 3.16 3.10 3.10 2,173,300 6,778,242
    21/07/2021 3.14 3.20 3.10 3.12 5,728,600 18,012,784
    20/07/2021 3.10 3.28 3.02 3.14 17,688,400 56,156,612
    19/07/2021 3.16 3.16 3.06 3.08 2,607,300 8,069,988
    16/07/2021 3.24 3.24 3.16 3.18 3,466,300 11,076,428
    15/07/2021 3.00 3.26 3.00 3.20 10,149,400 31,915,210
    14/07/2021 2.98 3.02 2.96 3.00 2,310,000 6,912,956
    13/07/2021 2.98 3.00 2.94 2.98 3,013,800 8,985,076
    12/07/2021 3.02 3.02 2.98 3.00 1,844,100 5,532,442
    09/07/2021 2.98 3.06 2.98 3.00 3,717,200 11,189,902
    08/07/2021 3.12 3.12 2.98 2.98 7,555,300 22,930,662
    07/07/2021 3.22 3.24 3.14 3.14 1,971,900 6,272,148
    06/07/2021 3.16 3.24 3.16 3.20 2,289,400 7,361,450
    05/07/2021 3.24 3.28 3.16 3.16 4,167,600 13,350,816
    02/07/2021 3.36 3.40 3.20 3.24 6,087,600 20,006,594
    01/07/2021 3.36 3.42 3.36 3.36 2,906,100 9,822,332
    30/06/2021 3.44 3.44 3.34 3.34 6,842,600 23,192,944
    29/06/2021 3.44 3.54 3.42 3.46 15,962,100 55,575,622
    28/06/2021 3.40 3.50 3.38 3.44 5,587,800 19,289,430
    25/06/2021 3.56 3.58 3.42 3.42 13,007,200 45,620,786
    24/06/2021 3.38 3.54 3.38 3.48 22,975,900 79,513,866
    23/06/2021 3.58 3.68 3.40 3.40 25,041,100 88,411,762
    22/06/2021 3.46 3.56 3.42 3.52 10,967,900 38,355,304
    21/06/2021 3.36 3.60 3.32 3.42 23,946,300 83,559,468
    18/06/2021 3.40 3.46 3.34 3.40 8,963,700 30,529,434
    17/06/2021 3.32 3.48 3.32 3.36 25,844,400 87,897,900
    16/06/2021 3.40 3.60 3.32 3.32 57,613,700 197,521,706
    15/06/2021 3.06 3.22 3.06 3.18 7,740,400 24,476,952
    14/06/2021 3.06 3.14 3.04 3.06 5,299,800 16,463,052
    11/06/2021 2.92 3.06 2.92 3.06 6,312,400 18,926,702
    10/06/2021 2.84 2.94 2.82 2.90 3,672,200 10,613,562
    09/06/2021 2.84 2.86 2.78 2.84 2,093,700 5,898,690
    08/06/2021 2.86 2.86 2.82 2.82 486,600 1,382,072
    07/06/2021 2.84 2.86 2.84 2.84 811,800 2,314,598
    04/06/2021 2.80 2.86 2.80 2.86 1,428,600 4,057,906
    02/06/2021 2.86 2.86 2.76 2.80 2,555,200 7,108,736
    01/06/2021 2.84 2.84 2.78 2.82 1,789,300 5,028,030
    31/05/2021 2.78 2.88 2.78 2.84 3,662,600 10,450,556
    28/05/2021 2.76 2.82 2.76 2.76 1,680,800 4,684,204
    27/05/2021 2.76 2.78 2.72 2.76 1,983,700 5,462,424
    25/05/2021 2.82 2.82 2.76 2.78 1,649,400 4,595,964
    24/05/2021 2.88 2.88 2.80 2.82 1,529,000 4,331,752
    21/05/2021 2.94 2.96 2.84 2.86 2,190,800 6,323,030
    20/05/2021 2.88 3.00 2.86 2.92 4,563,300 13,370,516
    19/05/2021 2.90 2.92 2.88 2.90 936,800 2,712,032
    18/05/2021 2.92 2.92 2.88 2.90 957,000 2,777,034
    17/05/2021 2.88 2.94 2.78 2.92 2,240,700 6,430,352
    14/05/2021 2.82 2.92 2.78 2.84 1,578,000 4,460,666
    13/05/2021 2.96 2.96 2.72 2.82 10,449,900 29,854,500
    12/05/2021 3.24 3.24 3.02 3.14 5,849,500 18,400,396
    11/05/2021 3.22 3.28 3.20 3.26 6,993,500 22,683,462
    10/05/2021 3.16 3.26 3.14 3.24 10,897,500 34,939,330
    07/05/2021 2.94 3.12 2.92 3.12 8,759,700 26,693,608
    06/05/2021 2.94 2.96 2.90 2.92 1,296,400 3,781,704
    05/05/2021 2.92 2.94 2.88 2.92 897,200 2,605,992
    30/04/2021 2.94 2.94 2.88 2.92 505,300 1,465,000
    29/04/2021 2.90 2.90 2.86 2.90 365,200 1,052,474
    28/04/2021 2.86 3.00 2.84 2.86 4,980,300 14,535,384
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 29 Jul 2021 10:19

    SET Symbol :
    BR

    3.18
    Change : +0.06
    %Change : 1.92
    Prior : 3.12
    High : 3.18
    Volumn (Shares) : 336,400
    Open : 3.12
    Low : 3.12
    Value ('000 Bath) : 1,061,652
    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 © 2021. ThaiListedCompany.com. All Rights Reserved.