This printed article is located at https://investor.bangkokranch.com/stock_chart_interactive.html
Stock Information
Stock Quote
Currency: THB
Updated: 31 Mar 2023 16:39SET Symbol :
BR3.12Change :-%Change : -Prior : 3.12High : 3.14Volumn (Shares) : 3,315,445Open : 3.12Low : 3.04Value ('000 Bath) : 10,241,464-
Historical price from Jan 06, 2023 to Mar 31, 2023
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(03/03/2023 to 17/03/2023)2.92 3.14 2.80 2.94 79,699,841 238,685,912 Previous 4 weeks
(03/02/2023 to 02/03/2023)2.94 3.02 2.76 2.88 26,615,874 77,584,140 Daily Historical Data 31/03/2023 3.12 3.14 3.04 3.12 3,315,445 10,241,464 30/03/2023 3.14 3.14 3.08 3.12 1,480,401 4,604,406 29/03/2023 3.14 3.14 3.08 3.14 2,296,045 7,136,886 28/03/2023 3.14 3.14 3.10 3.14 2,652,340 8,284,608 27/03/2023 3.08 3.14 3.06 3.14 4,729,057 14,673,328 24/03/2023 3.04 3.10 3.00 3.08 3,615,736 11,041,348 23/03/2023 3.00 3.06 3.00 3.04 1,775,216 5,370,496 22/03/2023 3.00 3.02 2.98 3.02 2,760,625 8,277,072 21/03/2023 2.92 3.00 2.92 2.98 3,313,225 9,830,162 20/03/2023 2.94 2.96 2.90 2.94 3,158,101 9,207,964 17/03/2023 2.90 2.94 2.88 2.94 2,108,400 6,144,810 16/03/2023 2.84 2.92 2.84 2.90 2,370,904 6,799,970 15/03/2023 2.88 2.96 2.88 2.92 6,376,100 18,573,900 14/03/2023 2.90 2.94 2.80 2.80 11,717,000 33,353,986 13/03/2023 3.10 3.10 2.90 2.92 14,664,056 44,262,958 10/03/2023 3.08 3.14 3.06 3.10 15,394,585 47,747,332 09/03/2023 3.00 3.10 3.00 3.10 9,943,099 30,390,844 08/03/2023 3.00 3.02 2.94 3.00 4,225,002 12,610,340 07/03/2023 2.96 3.08 2.96 3.02 11,340,287 34,226,510 03/03/2023 2.92 2.94 2.90 2.94 1,560,408 4,575,262 02/03/2023 2.90 2.96 2.88 2.88 2,915,003 8,485,614 01/03/2023 3.00 3.02 2.90 2.90 7,675,205 22,692,626 28/02/2023 2.88 2.92 2.88 2.90 586,505 1,700,516 27/02/2023 2.90 2.90 2.86 2.90 346,551 999,494 24/02/2023 2.90 2.90 2.84 2.90 1,123,600 3,232,468 23/02/2023 2.94 2.94 2.88 2.90 1,552,117 4,505,978 22/02/2023 2.92 2.96 2.90 2.94 525,201 1,542,204 21/02/2023 2.88 2.92 2.86 2.92 196,000 567,568 20/02/2023 2.84 2.90 2.84 2.88 414,101 1,187,276 17/02/2023 2.86 2.86 2.82 2.84 311,202 885,088 16/02/2023 2.80 2.86 2.80 2.86 593,900 1,677,858 15/02/2023 2.86 2.88 2.76 2.80 2,554,000 7,206,612 14/02/2023 2.94 2.94 2.86 2.86 2,215,101 6,404,642 13/02/2023 2.94 2.94 2.92 2.94 1,117,600 3,264,984 10/02/2023 2.94 2.94 2.92 2.94 324,500 952,382 09/02/2023 2.94 2.96 2.92 2.94 867,900 2,541,946 08/02/2023 2.96 2.96 2.92 2.94 624,300 1,836,426 07/02/2023 2.98 2.98 2.94 2.94 908,500 2,679,694 06/02/2023 2.98 2.98 2.94 2.98 623,618 1,849,884 03/02/2023 2.94 2.98 2.92 2.98 1,140,970 3,370,880 02/02/2023 2.92 2.94 2.90 2.92 1,182,605 3,450,252 01/02/2023 2.92 2.94 2.90 2.92 877,911 2,558,256 31/01/2023 2.92 2.92 2.90 2.92 860,400 2,502,690 30/01/2023 2.92 2.94 2.90 2.92 638,279 1,856,664 27/01/2023 2.92 2.94 2.90 2.92 813,300 2,367,106 26/01/2023 2.92 2.92 2.88 2.92 1,608,934 4,672,656 25/01/2023 2.94 2.96 2.92 2.92 1,114,700 3,273,048 24/01/2023 2.94 2.96 2.92 2.94 907,702 2,662,014 23/01/2023 2.96 2.96 2.92 2.94 977,301 2,865,676 20/01/2023 2.94 2.96 2.92 2.94 908,001 2,669,364 19/01/2023 2.98 2.98 2.94 2.96 1,638,751 4,859,342 18/01/2023 2.98 3.00 2.96 3.00 1,281,105 3,812,700 17/01/2023 2.96 3.02 2.94 2.98 2,107,400 6,297,804 16/01/2023 2.90 3.00 2.90 2.96 2,400,707 7,100,782 13/01/2023 2.90 2.92 2.90 2.92 949,300 2,761,140 12/01/2023 2.90 2.94 2.88 2.92 1,075,303 3,130,726 11/01/2023 2.94 2.98 2.90 2.90 1,940,326 5,694,690 10/01/2023 2.92 2.92 2.88 2.92 2,815,800 8,166,998 09/01/2023 2.92 2.94 2.90 2.92 840,604 2,454,590 06/01/2023 2.90 2.94 2.90 2.92 664,006 1,946,456 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 31 Mar 2023 16:39SET Symbol :
BR3.12Change :-%Change : -Prior : 3.12High : 3.14Volumn (Shares) : 3,315,445Open : 3.12Low : 3.04Value ('000 Bath) : 10,241,464Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
