Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 18 Oct 2018 16:38

    SET Symbol :
    BR

    5.10
    Change :-
    %Change : -
    Prior : 5.10
    High : 5.15
    Volumn (Shares) : 713,100
    Open : 5.15
    Low : 5.05
    Value ('000 Bath) : 3,637,315
    Chart Type
  • Filter Dates:
    Historical price from Jul 23, 2018 to Oct 18, 2018
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (20/09/2018 to 03/10/2018)
    5.35 5.80 5.30 5.50 16,882,100 93,881,385
    Previous 4 weeks
    (23/08/2018 to 19/09/2018)
    5.30 5.40 5.05 5.35 27,947,100 145,893,770
    Daily Historical Data
    18/10/2018 5.15 5.15 5.05 5.10 713,100 3,637,315
    17/10/2018 5.20 5.20 5.10 5.10 1,575,500 8,115,365
    16/10/2018 5.20 5.25 5.15 5.20 417,100 2,167,320
    12/10/2018 5.15 5.25 5.15 5.15 577,500 2,995,650
    11/10/2018 5.20 5.25 5.10 5.15 2,351,500 12,133,850
    10/10/2018 5.25 5.30 5.25 5.25 365,800 1,923,095
    09/10/2018 5.25 5.35 5.20 5.25 1,777,500 9,298,100
    08/10/2018 5.40 5.40 5.25 5.25 952,700 5,066,350
    05/10/2018 5.40 5.45 5.35 5.40 492,200 2,660,910
    04/10/2018 5.55 5.55 5.40 5.40 870,500 4,720,940
    03/10/2018 5.50 5.55 5.45 5.50 699,100 3,872,105
    02/10/2018 5.65 5.65 5.45 5.50 1,570,000 8,678,940
    01/10/2018 5.70 5.70 5.60 5.65 453,500 2,558,960
    28/09/2018 5.60 5.80 5.55 5.70 3,182,600 18,240,980
    27/09/2018 5.60 5.65 5.55 5.60 915,500 5,126,180
    26/09/2018 5.55 5.65 5.50 5.60 2,326,600 12,999,475
    25/09/2018 5.50 5.65 5.45 5.55 3,733,000 20,735,725
    24/09/2018 5.45 5.50 5.40 5.40 1,024,400 5,583,475
    21/09/2018 5.30 5.50 5.30 5.50 2,540,900 13,761,145
    20/09/2018 5.35 5.35 5.30 5.30 436,500 2,324,400
    19/09/2018 5.35 5.35 5.30 5.35 1,455,800 7,772,580
    18/09/2018 5.20 5.40 5.20 5.35 3,773,400 20,151,060
    17/09/2018 5.25 5.25 5.20 5.20 578,300 3,016,370
    14/09/2018 5.25 5.25 5.20 5.25 1,060,200 5,562,675
    13/09/2018 5.20 5.25 5.20 5.20 1,007,900 5,276,890
    12/09/2018 5.20 5.25 5.20 5.20 462,700 2,407,530
    11/09/2018 5.25 5.25 5.20 5.20 861,900 4,487,480
    10/09/2018 5.20 5.35 5.20 5.20 1,302,400 6,868,990
    07/09/2018 5.20 5.25 5.15 5.20 881,800 4,595,100
    06/09/2018 5.20 5.20 5.15 5.20 430,600 2,227,835
    05/09/2018 5.20 5.25 5.15 5.20 975,600 5,053,420
    04/09/2018 5.20 5.20 5.15 5.15 595,300 3,091,350
    03/09/2018 5.25 5.25 5.15 5.20 659,800 3,431,505
    31/08/2018 5.20 5.25 5.15 5.20 941,400 4,898,600
    30/08/2018 5.25 5.25 5.15 5.20 943,500 4,911,755
    29/08/2018 5.15 5.25 5.10 5.25 1,501,700 7,819,445
    28/08/2018 5.15 5.20 5.05 5.10 1,645,100 8,423,800
    27/08/2018 5.10 5.20 5.10 5.15 1,283,100 6,613,110
    24/08/2018 5.15 5.15 5.05 5.10 2,373,600 12,100,515
    23/08/2018 5.30 5.35 5.10 5.15 5,213,000 27,183,760
    22/08/2018 5.30 5.35 5.25 5.30 739,700 3,921,035
    21/08/2018 5.30 5.35 5.25 5.30 1,261,600 6,688,410
    20/08/2018 5.40 5.45 5.30 5.30 1,761,900 9,418,110
    17/08/2018 5.40 5.45 5.35 5.35 1,175,000 6,336,700
    16/08/2018 5.45 5.45 5.30 5.35 1,091,100 5,846,515
    15/08/2018 5.30 5.45 5.25 5.45 6,827,500 36,421,215
    14/08/2018 5.60 5.60 5.55 5.55 815,800 4,542,290
    10/08/2018 5.65 5.65 5.55 5.60 2,628,900 14,676,445
    09/08/2018 5.65 5.70 5.60 5.70 1,057,200 5,975,250
    08/08/2018 5.65 5.70 5.65 5.65 713,700 4,034,705
    07/08/2018 5.65 5.70 5.55 5.65 2,079,500 11,673,540
    06/08/2018 5.70 5.70 5.65 5.65 1,100,400 6,248,670
    03/08/2018 5.70 5.85 5.65 5.65 2,755,100 15,777,265
    02/08/2018 5.70 5.75 5.65 5.70 882,200 5,021,280
    01/08/2018 5.65 5.75 5.65 5.70 1,055,400 6,015,275
    31/07/2018 5.70 5.75 5.65 5.65 1,898,600 10,842,425
    26/07/2018 5.70 5.75 5.65 5.65 1,170,500 6,654,605
    25/07/2018 5.65 5.75 5.60 5.65 3,271,100 18,565,585
    24/07/2018 5.70 5.75 5.60 5.65 4,596,100 25,977,480
    23/07/2018 6.00 6.05 5.65 5.70 8,530,400 49,644,060
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 18 Oct 2018 16:38

    SET Symbol :
    BR

    5.10
    Change :-
    %Change : -
    Prior : 5.10
    High : 5.15
    Volumn (Shares) : 713,100
    Open : 5.15
    Low : 5.05
    Value ('000 Bath) : 3,637,315
    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 %