Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 19 Jan 2018 16:38

    SET Symbol :
    BR

    7.35
    Change : -0.10
    %Change : -1.34
    Prior : 7.45
    High : 7.60
    Volumn (Shares) : 15,503,400
    Open : 7.55
    Low : 7.30
    Value ('000 Bath) : 115,756,675
    Chart Type
  • Filter Dates:
    Historical price from Oct 20, 2017 to Jan 19, 2018
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (21/12/2017 to 05/01/2018)
    7.15 7.45 6.95 7.15 44,809,200 323,352,440
    Previous 4 weeks
    (21/11/2017 to 20/12/2017)
    8.50 8.55 6.95 7.20 133,684,000 1,026,340,320
    Daily Historical Data
    19/01/2018 7.55 7.60 7.30 7.35 15,503,400 115,756,675
    18/01/2018 7.15 7.45 7.15 7.45 17,124,300 125,902,245
    17/01/2018 7.10 7.15 7.05 7.15 2,611,700 18,567,545
    16/01/2018 7.10 7.20 7.05 7.10 2,837,700 20,176,965
    15/01/2018 7.15 7.15 7.05 7.05 2,559,400 18,173,380
    12/01/2018 7.15 7.20 7.10 7.10 3,827,600 27,268,450
    11/01/2018 7.20 7.25 7.15 7.15 2,565,000 18,432,285
    10/01/2018 7.15 7.15 7.05 7.15 577,500 4,104,575
    09/01/2018 7.15 7.20 7.00 7.10 5,699,900 40,396,385
    08/01/2018 7.20 7.35 7.10 7.15 4,654,700 33,605,740
    05/01/2018 7.35 7.40 7.15 7.15 6,528,600 47,388,255
    04/01/2018 7.30 7.45 7.30 7.30 9,602,900 70,702,245
    03/01/2018 7.05 7.35 7.05 7.30 8,561,300 61,866,630
    29/12/2017 6.95 7.10 6.95 7.05 1,143,700 8,046,320
    28/12/2017 7.00 7.10 6.95 6.95 3,779,600 26,466,425
    27/12/2017 7.15 7.15 7.00 7.00 5,682,900 40,165,800
    26/12/2017 7.15 7.20 7.10 7.15 1,489,000 10,628,020
    25/12/2017 7.20 7.25 7.15 7.15 1,655,800 11,877,495
    22/12/2017 7.25 7.35 7.20 7.20 3,661,700 26,698,370
    21/12/2017 7.15 7.30 7.15 7.25 2,703,700 19,512,880
    20/12/2017 7.15 7.25 7.15 7.20 4,647,700 33,425,295
    19/12/2017 7.10 7.30 7.05 7.10 9,050,800 64,947,725
    18/12/2017 7.05 7.15 7.05 7.05 3,216,900 22,808,710
    15/12/2017 7.20 7.20 7.00 7.10 7,743,400 54,703,490
    14/12/2017 7.10 7.20 6.95 7.15 6,206,800 43,990,560
    13/12/2017 7.40 7.45 7.05 7.10 9,793,400 70,484,085
    12/12/2017 7.50 7.55 7.40 7.40 5,243,700 39,100,140
    08/12/2017 7.70 7.80 7.60 7.60 4,533,200 34,710,035
    07/12/2017 7.70 7.80 7.65 7.70 1,850,600 14,321,030
    06/12/2017 7.65 7.75 7.60 7.65 3,224,300 24,745,185
    04/12/2017 7.75 7.85 7.65 7.65 4,031,100 31,087,420
    01/12/2017 7.80 7.90 7.75 7.75 3,856,600 30,209,135
    30/11/2017 7.70 7.85 7.70 7.75 5,258,800 40,877,450
    29/11/2017 7.70 7.80 7.70 7.70 3,520,300 27,317,800
    28/11/2017 7.70 7.80 7.60 7.70 8,686,300 66,902,625
    27/11/2017 7.95 7.95 7.65 7.75 14,513,000 113,435,250
    24/11/2017 8.05 8.10 7.95 7.95 6,756,600 54,157,525
    23/11/2017 8.15 8.20 8.05 8.05 4,937,000 40,000,125
    22/11/2017 8.15 8.20 8.00 8.05 10,588,900 85,553,920
    21/11/2017 8.50 8.55 8.15 8.15 16,024,600 133,562,815
    20/11/2017 8.30 8.45 8.30 8.40 8,461,200 70,954,175
    17/11/2017 8.25 8.40 8.25 8.25 3,219,200 26,704,530
    16/11/2017 8.30 8.35 8.20 8.20 4,087,100 33,835,775
    15/11/2017 8.50 8.55 8.25 8.25 23,530,200 198,086,330
    14/11/2017 8.00 8.15 7.90 8.10 3,978,600 31,926,285
    13/11/2017 8.15 8.15 7.85 7.95 7,341,700 58,664,045
    10/11/2017 8.30 8.30 8.10 8.15 4,143,300 33,857,255
    09/11/2017 8.45 8.50 8.30 8.30 3,657,400 30,628,735
    08/11/2017 8.35 8.50 8.30 8.45 9,305,200 78,352,570
    07/11/2017 8.50 8.50 8.30 8.30 6,662,300 55,807,750
    06/11/2017 8.20 8.45 8.15 8.45 8,742,100 72,772,940
    03/11/2017 8.15 8.35 8.10 8.15 8,795,900 72,295,015
    02/11/2017 8.10 8.30 8.05 8.10 5,707,900 46,750,290
    01/11/2017 8.15 8.25 8.05 8.10 3,598,600 29,238,795
    31/10/2017 8.15 8.30 8.10 8.10 4,603,700 37,685,750
    30/10/2017 8.30 8.30 8.10 8.10 8,177,100 66,844,315
    27/10/2017 8.20 8.40 8.20 8.30 7,484,500 62,296,080
    25/10/2017 8.30 8.35 8.10 8.20 5,127,000 42,057,615
    24/10/2017 8.20 8.35 8.15 8.25 5,742,000 47,393,060
    20/10/2017 8.00 8.20 7.95 8.20 12,156,800 98,288,900
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 19 Jan 2018 16:38

    SET Symbol :
    BR

    7.35
    Change : -0.10
    %Change : -1.34
    Prior : 7.45
    High : 7.60
    Volumn (Shares) : 15,503,400
    Open : 7.55
    Low : 7.30
    Value ('000 Bath) : 115,756,675
    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 %