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

Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 24 Jun 2025 14:33

    SET Symbol :
    BR

    1.53
    Change : +0.01
    %Change : 0.66
    Prior : 1.52
    High : 1.55
    Volumn (Shares) : 64,200
    Open : 1.51
    Low : 1.51
    Value ('000 Bath) : 98,125
    Chart Type
  • Filter Dates:
    Historical price from Mar 20, 2025 to Jun 23, 2025
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (23/05/2025 to 09/06/2025)
    1.59 1.63 1.57 1.60 2,421,288 3,873,201
    Previous 4 weeks
    (22/04/2025 to 22/05/2025)
    1.58 1.62 1.56 1.59 3,358,292 5,356,294
    Daily Historical Data
    23/06/2025 1.54 1.55 1.52 1.52 198,404 303,601
    20/06/2025 1.55 1.56 1.54 1.56 56,100 86,977
    19/06/2025 1.57 1.57 1.55 1.56 253,102 393,748
    18/06/2025 1.59 1.60 1.57 1.58 84,400 132,688
    17/06/2025 1.59 1.59 1.57 1.58 44,545 70,250
    16/06/2025 1.58 1.58 1.58 1.58 26,000 41,080
    13/06/2025 1.58 1.59 1.58 1.59 4,300 6,802
    12/06/2025 1.58 1.59 1.57 1.59 55,017 86,926
    11/06/2025 1.60 1.60 1.57 1.59 69,413 109,947
    10/06/2025 1.60 1.61 1.59 1.60 26,300 42,082
    09/06/2025 1.58 1.60 1.58 1.60 25,700 40,642
    06/06/2025 1.59 1.60 1.58 1.59 43,501 69,130
    05/06/2025 1.59 1.59 1.58 1.58 64,711 102,257
    04/06/2025 1.59 1.59 1.58 1.58 56,000 88,740
    30/05/2025 1.60 1.60 1.58 1.60 81,210 129,336
    29/05/2025 1.60 1.60 1.57 1.60 685,600 1,085,183
    28/05/2025 1.63 1.63 1.59 1.60 761,282 1,223,104
    27/05/2025 1.62 1.63 1.60 1.63 355,100 575,707
    26/05/2025 1.61 1.61 1.60 1.61 220,884 355,501
    23/05/2025 1.59 1.61 1.59 1.61 127,300 203,601
    22/05/2025 1.58 1.59 1.58 1.59 111,385 176,476
    21/05/2025 1.60 1.60 1.59 1.59 23,249 37,036
    20/05/2025 1.59 1.59 1.59 1.59 221,400 352,026
    19/05/2025 1.59 1.59 1.56 1.59 227,991 358,176
    16/05/2025 1.60 1.60 1.59 1.60 22,568 36,076
    15/05/2025 1.60 1.60 1.59 1.59 38,100 60,690
    14/05/2025 1.59 1.61 1.59 1.60 53,806 86,055
    13/05/2025 1.60 1.60 1.59 1.59 85,600 136,111
    09/05/2025 1.59 1.60 1.57 1.59 253,507 399,627
    08/05/2025 1.61 1.61 1.59 1.60 145,329 231,250
    07/05/2025 1.60 1.62 1.60 1.62 313,323 503,107
    06/05/2025 1.62 1.62 1.60 1.61 247,700 396,799
    02/05/2025 1.61 1.62 1.60 1.62 708,806 1,139,144
    30/04/2025 1.60 1.61 1.60 1.60 516,200 826,171
    29/04/2025 1.60 1.60 1.59 1.59 25,100 40,150
    28/04/2025 1.60 1.60 1.59 1.60 26,500 42,285
    25/04/2025 1.60 1.60 1.58 1.59 49,300 78,393
    24/04/2025 1.59 1.60 1.58 1.60 175,200 277,650
    23/04/2025 1.59 1.60 1.59 1.60 28,528 45,399
    22/04/2025 1.58 1.59 1.57 1.59 84,700 133,673
    21/04/2025 1.60 1.60 1.59 1.59 23,400 37,292
    18/04/2025 1.58 1.60 1.58 1.60 263,500 419,624
    17/04/2025 1.58 1.58 1.57 1.58 173,928 274,563
    16/04/2025 1.56 1.58 1.56 1.58 69,911 110,009
    11/04/2025 1.56 1.58 1.56 1.57 165,905 260,155
    10/04/2025 1.54 1.57 1.54 1.56 278,100 433,845
    09/04/2025 1.54 1.54 1.53 1.54 39,310 60,147
    08/04/2025 1.58 1.58 1.53 1.53 622,900 968,452
    04/04/2025 1.60 1.60 1.59 1.59 59,593 94,888
    03/04/2025 1.61 1.61 1.59 1.60 244,302 388,883
    02/04/2025 1.60 1.63 1.60 1.61 153,407 248,621
    01/04/2025 1.60 1.61 1.59 1.60 54,401 86,861
    31/03/2025 1.62 1.62 1.59 1.60 546,200 873,703
    28/03/2025 1.61 1.61 1.60 1.60 123,800 198,183
    27/03/2025 1.62 1.62 1.60 1.61 79,010 127,083
    26/03/2025 1.61 1.61 1.60 1.61 59,016 94,677
    25/03/2025 1.62 1.62 1.60 1.61 239,501 385,424
    24/03/2025 1.60 1.63 1.59 1.61 732,902 1,182,710
    21/03/2025 1.60 1.60 1.59 1.60 279,500 445,825
    20/03/2025 1.60 1.62 1.59 1.60 306,250 490,089
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 24 Jun 2025 14:33

    SET Symbol :
    BR

    1.53
    Change : +0.01
    %Change : 0.66
    Prior : 1.52
    High : 1.55
    Volumn (Shares) : 64,200
    Open : 1.51
    Low : 1.51
    Value ('000 Bath) : 98,125
    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 © 2025. ThaiListedCompany.com. All Rights Reserved.