This printed article is located at https://investor.bangkokranch.com/stock_chart_interactive.html
Stock Information
Stock Quote
Currency: THB
Updated: 06 Jul 2022 14:45SET Symbol :
BR3.56
Change :
+0.04 %Change : 1.14Prior : 3.52High : 3.60Volumn (Shares) : 3,032,501Open : 3.58Low : 3.52Value ('000 Bath) : 10,788,778-
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. -
Stock Quote
Currency: THB
Updated: 06 Jul 2022 14:45SET Symbol :
BR3.56 Change :
+0.04 %Change : 1.14Prior : 3.52High : 3.60Volumn (Shares) : 3,032,501Open : 3.58Low : 3.52Value ('000 Bath) : 10,788,778Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
