Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 26 Apr 2018 10:39

    SET Symbol :
    BR

    6.80
    Change :-
    %Change : -
    Prior : 6.80
    High : 6.85
    Volumn (Shares) : 534,600
    Open : 6.80
    Low : 6.80
    Value ('000 Bath) : 3,659,810
    Chart Type
  • Filter Dates:
    Historical price from Jan 26, 2018 to Apr 25, 2018
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (26/03/2018 to 09/04/2018)
    7.15 7.35 7.00 7.05 15,114,700 107,813,145
    Previous 4 weeks
    (23/02/2018 to 23/03/2018)
    7.20 7.90 7.00 7.20 100,729,300 765,442,920
    Daily Historical Data
    25/04/2018 6.75 6.80 6.70 6.80 1,126,800 7,604,320
    24/04/2018 6.75 6.80 6.65 6.70 2,890,500 19,460,420
    23/04/2018 6.85 6.90 6.75 6.75 2,649,600 18,016,390
    20/04/2018 6.90 6.90 6.80 6.85 1,429,900 9,801,260
    19/04/2018 7.00 7.00 6.80 6.90 4,501,800 30,969,470
    18/04/2018 7.00 7.05 6.95 7.00 1,410,700 9,875,215
    17/04/2018 7.00 7.05 7.00 7.00 1,387,900 9,730,090
    12/04/2018 7.05 7.10 7.05 7.05 722,700 5,105,700
    11/04/2018 7.10 7.15 7.05 7.10 670,600 4,764,050
    10/04/2018 7.05 7.10 7.05 7.05 903,400 6,370,915
    09/04/2018 7.10 7.10 7.00 7.05 1,897,200 13,385,665
    05/04/2018 7.05 7.10 7.00 7.10 2,860,300 20,249,035
    04/04/2018 7.10 7.15 7.00 7.05 1,617,100 11,438,810
    03/04/2018 7.15 7.25 7.10 7.15 1,919,500 13,740,990
    02/04/2018 7.15 7.15 7.10 7.15 508,300 3,614,985
    30/03/2018 7.10 7.15 7.05 7.15 749,500 5,324,060
    29/03/2018 7.10 7.20 7.10 7.10 1,516,100 10,820,940
    28/03/2018 7.25 7.25 7.10 7.10 946,300 6,767,185
    27/03/2018 7.25 7.35 7.20 7.25 1,774,600 12,883,710
    26/03/2018 7.15 7.30 7.15 7.30 1,325,800 9,587,765
    23/03/2018 7.05 7.25 7.00 7.20 2,427,200 17,292,400
    22/03/2018 7.15 7.20 7.10 7.10 1,892,800 13,525,485
    21/03/2018 7.30 7.30 7.15 7.20 998,600 7,198,365
    20/03/2018 7.20 7.25 7.20 7.25 590,400 4,267,465
    19/03/2018 7.35 7.35 7.20 7.20 2,985,200 21,627,125
    16/03/2018 7.35 7.45 7.30 7.35 1,521,800 11,233,995
    15/03/2018 7.40 7.45 7.30 7.30 1,778,900 13,089,150
    14/03/2018 7.30 7.40 7.25 7.40 3,243,900 23,725,120
    13/03/2018 7.80 7.85 7.65 7.70 7,912,900 61,183,585
    12/03/2018 7.75 7.85 7.65 7.80 3,177,800 24,620,385
    09/03/2018 7.75 7.75 7.60 7.70 2,659,800 20,453,045
    08/03/2018 7.90 7.90 7.75 7.75 3,110,200 24,264,260
    07/03/2018 7.85 7.90 7.70 7.90 8,081,200 63,284,870
    06/03/2018 7.85 7.90 7.75 7.80 4,934,900 38,561,120
    05/03/2018 7.75 7.90 7.65 7.85 10,045,600 77,961,600
    02/03/2018 7.65 7.75 7.65 7.75 7,087,900 54,619,680
    28/02/2018 7.70 7.75 7.55 7.70 22,956,800 176,322,930
    27/02/2018 7.45 7.45 7.30 7.40 5,414,100 39,813,935
    26/02/2018 7.20 7.45 7.20 7.45 5,431,100 40,130,700
    23/02/2018 7.20 7.25 7.15 7.20 4,478,200 32,267,705
    22/02/2018 7.20 7.30 7.10 7.25 3,810,500 27,511,070
    21/02/2018 7.25 7.30 7.20 7.20 2,233,900 16,169,095
    20/02/2018 7.10 7.30 7.10 7.25 3,779,300 27,241,410
    19/02/2018 7.25 7.30 7.05 7.15 4,228,700 30,206,555
    16/02/2018 7.20 7.30 7.20 7.25 963,000 6,978,075
    15/02/2018 7.25 7.25 7.15 7.25 1,240,700 8,967,415
    14/02/2018 7.30 7.40 7.20 7.25 3,055,300 22,281,745
    13/02/2018 7.50 7.50 7.30 7.30 6,304,100 46,640,415
    12/02/2018 7.25 7.45 7.20 7.45 9,529,500 70,065,450
    09/02/2018 7.05 7.20 7.05 7.20 2,889,600 20,553,375
    08/02/2018 7.10 7.25 7.05 7.15 5,791,500 41,462,410
    07/02/2018 7.15 7.20 7.05 7.05 3,325,800 23,645,555
    06/02/2018 7.00 7.10 6.95 7.05 6,007,100 42,128,740
    05/02/2018 7.15 7.25 7.15 7.15 3,058,700 21,958,110
    02/02/2018 7.30 7.40 7.25 7.30 2,394,800 17,546,795
    01/02/2018 7.30 7.35 7.25 7.30 2,347,200 17,127,550
    31/01/2018 7.30 7.35 7.20 7.25 2,243,200 16,319,400
    30/01/2018 7.40 7.40 7.25 7.30 3,030,000 22,177,940
    29/01/2018 7.25 7.45 7.25 7.40 2,442,200 18,022,275
    26/01/2018 7.25 7.30 7.15 7.25 2,136,500 15,412,110
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 26 Apr 2018 10:39

    SET Symbol :
    BR

    6.80
    Change :-
    %Change : -
    Prior : 6.80
    High : 6.85
    Volumn (Shares) : 534,600
    Open : 6.80
    Low : 6.80
    Value ('000 Bath) : 3,659,810
    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 %