Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Oct 2017 16:39

    SET Symbol :
    BR

    8.20
    Change : +0.20
    %Change : 2.50
    Prior : 8.00
    High : 8.20
    Volumn (Shares) : 12,156,800
    Open : 8.00
    Low : 7.95
    Value ('000 Bath) : 98,288,900
    Chart Type
  • Filter Dates:
    Historical price from Jul 26, 2017 to Oct 20, 2017
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (22/09/2017 to 05/10/2017)
    7.90 8.55 7.70 8.40 159,740,500 1,296,220,195
    Previous 4 weeks
    (25/08/2017 to 21/09/2017)
    7.25 7.80 6.90 7.80 98,944,500 728,079,970
    Daily Historical Data
    20/10/2017 8.00 8.20 7.95 8.20 12,156,800 98,288,900
    19/10/2017 8.40 8.40 7.95 8.00 16,683,500 135,999,070
    18/10/2017 8.55 8.55 8.30 8.35 10,298,800 86,840,180
    17/10/2017 8.45 8.55 8.40 8.45 14,275,400 120,781,645
    16/10/2017 8.35 8.65 8.25 8.45 39,441,000 335,092,990
    12/10/2017 8.20 8.30 8.10 8.25 7,929,200 65,130,500
    11/10/2017 8.20 8.25 8.05 8.15 7,933,600 64,676,485
    10/10/2017 7.95 8.25 7.95 8.20 13,442,400 109,034,350
    09/10/2017 8.25 8.35 7.95 7.95 15,857,000 128,360,300
    06/10/2017 8.45 8.50 8.25 8.30 5,263,700 43,858,200
    05/10/2017 8.45 8.55 8.35 8.40 4,452,500 37,440,635
    04/10/2017 8.40 8.45 8.15 8.45 13,299,400 110,270,725
    03/10/2017 8.45 8.55 8.30 8.35 18,418,600 155,045,375
    02/10/2017 7.95 8.35 7.90 8.35 35,293,200 288,838,425
    29/09/2017 7.85 8.00 7.80 7.85 7,553,000 59,744,510
    28/09/2017 8.00 8.05 7.70 7.80 8,910,800 69,672,825
    27/09/2017 8.00 8.15 7.85 7.90 6,979,100 55,768,685
    26/09/2017 8.00 8.35 7.95 8.00 24,002,400 195,092,470
    25/09/2017 7.85 7.95 7.75 7.90 8,205,600 64,545,035
    22/09/2017 7.90 8.15 7.70 7.75 32,625,900 259,801,510
    21/09/2017 7.30 7.80 7.30 7.80 38,396,900 293,279,730
    20/09/2017 7.10 7.30 7.05 7.25 4,002,400 28,782,105
    19/09/2017 7.20 7.25 7.05 7.10 3,431,700 24,431,460
    18/09/2017 7.20 7.35 7.15 7.20 2,500,600 18,128,790
    15/09/2017 7.35 7.35 7.20 7.25 1,090,900 7,931,975
    14/09/2017 7.25 7.40 7.25 7.30 4,527,500 33,128,250
    13/09/2017 7.20 7.30 7.15 7.20 3,431,600 24,835,785
    12/09/2017 7.20 7.20 7.15 7.20 1,288,500 9,252,090
    11/09/2017 7.20 7.25 7.10 7.20 2,720,400 19,546,950
    08/09/2017 7.40 7.40 7.20 7.20 3,909,600 28,566,755
    07/09/2017 7.20 7.35 7.20 7.30 4,599,400 33,477,235
    06/09/2017 7.15 7.20 7.15 7.15 1,996,600 14,281,285
    05/09/2017 7.10 7.25 7.05 7.15 3,989,900 28,689,500
    04/09/2017 6.95 7.10 6.95 7.10 2,382,700 16,814,910
    01/09/2017 7.10 7.10 6.90 6.95 7,219,000 50,408,280
    31/08/2017 7.15 7.15 7.05 7.15 1,989,800 14,119,440
    30/08/2017 7.20 7.25 7.10 7.10 2,443,200 17,496,180
    29/08/2017 7.15 7.30 7.15 7.15 4,927,300 35,527,605
    28/08/2017 7.25 7.25 7.10 7.10 1,712,800 12,251,055
    25/08/2017 7.25 7.25 7.15 7.20 2,383,700 17,130,590
    24/08/2017 7.25 7.30 7.20 7.20 1,473,100 10,655,300
    23/08/2017 7.25 7.30 7.15 7.25 2,117,800 15,290,610
    22/08/2017 7.25 7.25 7.15 7.25 1,651,900 11,948,960
    21/08/2017 7.25 7.25 7.20 7.25 535,600 3,876,460
    18/08/2017 7.15 7.25 7.15 7.20 2,558,900 18,405,565
    17/08/2017 7.20 7.35 7.10 7.20 8,576,000 62,169,660
    16/08/2017 7.15 7.35 7.15 7.25 7,722,900 56,008,810
    15/08/2017 7.10 7.15 7.00 7.15 8,020,400 56,787,425
    11/08/2017 7.05 7.05 6.70 6.75 10,183,700 69,605,115
    10/08/2017 6.85 7.20 6.85 7.15 8,325,300 58,639,900
    09/08/2017 7.00 7.00 6.85 6.90 4,128,200 28,635,305
    08/08/2017 7.10 7.15 7.00 7.05 4,403,900 31,124,695
    07/08/2017 7.15 7.15 7.10 7.10 1,768,000 12,611,980
    04/08/2017 7.20 7.25 7.15 7.15 733,500 5,277,665
    03/08/2017 7.30 7.35 7.15 7.15 1,634,100 11,759,445
    02/08/2017 7.30 7.40 7.25 7.25 1,329,100 9,737,145
    01/08/2017 7.25 7.30 7.25 7.25 571,600 4,154,705
    31/07/2017 7.25 7.30 7.05 7.25 4,082,100 29,353,235
    27/07/2017 7.45 7.50 7.20 7.25 4,484,100 32,835,870
    26/07/2017 7.20 7.50 7.20 7.45 9,535,800 70,822,490
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Oct 2017 16:39

    SET Symbol :
    BR

    8.20
    Change : +0.20
    %Change : 2.50
    Prior : 8.00
    High : 8.20
    Volumn (Shares) : 12,156,800
    Open : 8.00
    Low : 7.95
    Value ('000 Bath) : 98,288,900
    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 %