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

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 21 Oct 2021 09:35

    SET Symbol :
    BR

    3.10
    Change :-
    %Change : -
    Prior : 3.10
    High : -
    Volumn (Shares) : -
    Open : -
    Low : -
    Value ('000 Bath) : 0
    Chart Type
  • Filter Dates:
    Historical price from Jul 22, 2021 to Oct 20, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (21/09/2021 to 05/10/2021)
    2.96 3.04 2.84 2.94 9,087,400 26,711,808
    Previous 4 weeks
    (24/08/2021 to 20/09/2021)
    2.88 3.12 2.86 2.96 30,332,900 91,490,388
    Daily Historical Data
    20/10/2021 3.02 3.14 3.00 3.10 6,420,000 19,897,982
    19/10/2021 3.00 3.02 2.96 3.00 765,700 2,282,414
    18/10/2021 2.98 3.00 2.96 3.00 240,200 716,320
    15/10/2021 2.96 3.00 2.96 2.98 171,700 511,750
    14/10/2021 3.00 3.00 2.98 2.98 458,600 1,372,022
    12/10/2021 3.00 3.00 2.96 3.00 606,600 1,813,022
    11/10/2021 3.00 3.00 2.94 3.00 1,130,400 3,365,912
    08/10/2021 3.00 3.02 2.96 3.00 1,228,400 3,680,302
    07/10/2021 2.96 2.98 2.94 2.96 845,900 2,498,700
    06/10/2021 2.94 2.96 2.92 2.92 591,100 1,734,630
    05/10/2021 2.98 2.98 2.94 2.94 425,900 1,261,134
    04/10/2021 2.98 2.98 2.94 2.94 817,500 2,424,104
    01/10/2021 2.98 3.00 2.92 2.96 746,000 2,202,214
    30/09/2021 2.96 3.00 2.96 2.96 1,035,600 3,084,862
    29/09/2021 2.92 2.96 2.92 2.96 187,700 551,260
    28/09/2021 2.84 3.04 2.84 2.88 1,479,600 4,310,440
    27/09/2021 2.92 2.94 2.84 2.84 1,540,100 4,440,566
    23/09/2021 2.98 3.00 2.90 2.92 1,475,600 4,339,106
    22/09/2021 3.00 3.00 2.98 2.98 576,700 1,721,156
    21/09/2021 2.96 3.02 2.94 3.00 802,700 2,376,966
    20/09/2021 2.96 3.00 2.94 2.96 845,700 2,503,926
    17/09/2021 3.02 3.02 2.96 2.96 838,300 2,494,486
    16/09/2021 3.06 3.06 2.98 2.98 1,365,800 4,108,030
    15/09/2021 3.06 3.06 3.02 3.04 329,400 999,978
    14/09/2021 3.02 3.04 3.00 3.02 491,600 1,489,426
    13/09/2021 2.98 3.04 2.98 3.02 903,500 2,708,132
    10/09/2021 3.00 3.02 2.98 2.98 1,004,600 3,003,230
    09/09/2021 3.08 3.08 3.00 3.00 1,134,900 3,437,004
    08/09/2021 3.00 3.08 2.98 3.04 1,309,100 3,952,476
    07/09/2021 3.02 3.04 3.00 3.00 1,294,600 3,904,066
    06/09/2021 3.04 3.04 3.00 3.02 613,000 1,850,264
    03/09/2021 3.06 3.08 3.00 3.04 912,800 2,763,986
    02/09/2021 3.06 3.08 3.04 3.06 1,084,900 3,317,538
    01/09/2021 3.06 3.08 3.02 3.06 1,196,600 3,646,740
    31/08/2021 3.04 3.12 3.02 3.06 4,424,000 13,565,964
    30/08/2021 3.06 3.12 3.00 3.04 5,525,600 16,961,818
    27/08/2021 2.96 3.06 2.94 3.06 2,950,900 8,861,510
    26/08/2021 2.92 2.98 2.92 2.96 1,260,500 3,716,742
    25/08/2021 2.88 2.92 2.88 2.90 831,500 2,404,930
    24/08/2021 2.88 2.92 2.86 2.88 2,015,600 5,800,142
    23/08/2021 2.88 2.90 2.82 2.88 3,021,400 8,585,964
    20/08/2021 2.84 2.86 2.84 2.84 661,900 1,883,036
    19/08/2021 2.86 2.88 2.84 2.84 544,000 1,553,198
    18/08/2021 2.84 2.86 2.80 2.84 1,206,400 3,419,322
    17/08/2021 2.80 2.84 2.80 2.84 608,000 1,712,920
    16/08/2021 2.82 2.84 2.74 2.78 1,783,800 4,950,516
    13/08/2021 2.76 2.84 2.76 2.78 2,364,300 6,610,028
    11/08/2021 2.96 2.96 2.76 2.76 15,655,300 44,483,204
    10/08/2021 3.06 3.10 3.02 3.06 2,025,700 6,207,544
    09/08/2021 3.06 3.08 3.00 3.04 1,938,700 5,878,648
    06/08/2021 3.08 3.08 3.02 3.06 1,157,800 3,531,652
    05/08/2021 3.08 3.10 3.06 3.06 1,036,000 3,187,776
    04/08/2021 3.08 3.10 3.06 3.08 765,300 2,357,734
    03/08/2021 3.08 3.12 3.06 3.08 1,238,800 3,822,914
    02/08/2021 3.06 3.12 3.06 3.08 1,087,700 3,354,792
    30/07/2021 3.18 3.18 3.06 3.06 2,373,300 7,340,248
    29/07/2021 3.12 3.22 3.12 3.14 5,016,900 15,905,242
    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
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 21 Oct 2021 09:35

    SET Symbol :
    BR

    3.10
    Change :-
    %Change : -
    Prior : 3.10
    High : -
    Volumn (Shares) : -
    Open : -
    Low : -
    Value ('000 Bath) : 0
    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.