Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 13 Jul 2018 16:35

    SET Symbol :
    BR

    5.75
    Change :-
    %Change : -
    Prior : 5.75
    High : 5.90
    Volumn (Shares) : 5,011,400
    Open : 5.75
    Low : 5.70
    Value ('000 Bath) : 29,035,065
    Chart Type
  • Filter Dates:
    Historical price from Apr 18, 2018 to Jul 13, 2018
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (15/06/2018 to 28/06/2018)
    5.95 6.00 5.70 5.75 11,116,800 64,714,375
    Previous 4 weeks
    (17/05/2018 to 14/06/2018)
    6.20 6.35 5.80 5.90 29,660,400 179,614,155
    Daily Historical Data
    13/07/2018 5.75 5.90 5.70 5.75 5,011,400 29,035,065
    12/07/2018 5.65 5.80 5.65 5.75 2,071,100 11,831,740
    11/07/2018 5.65 5.75 5.65 5.65 1,596,900 9,098,545
    10/07/2018 5.70 5.75 5.65 5.75 574,500 3,268,770
    09/07/2018 5.70 5.75 5.65 5.70 314,600 1,792,215
    06/07/2018 5.60 5.70 5.55 5.70 765,600 4,311,900
    05/07/2018 5.75 5.75 5.60 5.60 554,700 3,129,860
    04/07/2018 5.70 5.80 5.70 5.70 441,100 2,533,180
    03/07/2018 5.65 5.75 5.65 5.70 236,700 1,348,135
    29/06/2018 5.75 5.75 5.60 5.65 1,199,100 6,773,500
    28/06/2018 5.75 5.80 5.70 5.75 1,515,900 8,667,845
    27/06/2018 5.75 5.80 5.75 5.75 864,100 4,971,430
    26/06/2018 5.75 5.80 5.70 5.75 2,170,700 12,471,680
    25/06/2018 5.80 5.90 5.80 5.80 1,327,600 7,742,760
    22/06/2018 5.85 5.90 5.85 5.85 266,200 1,565,075
    21/06/2018 5.90 5.90 5.85 5.85 963,100 5,635,865
    20/06/2018 5.85 5.90 5.85 5.85 408,200 2,391,400
    19/06/2018 5.95 5.95 5.80 5.85 1,661,600 9,763,685
    18/06/2018 5.90 6.00 5.90 5.95 1,343,700 7,978,835
    15/06/2018 5.95 5.95 5.90 5.90 595,700 3,525,800
    14/06/2018 5.95 6.00 5.90 5.90 1,199,400 7,116,005
    13/06/2018 6.00 6.00 5.95 5.95 942,300 5,615,515
    12/06/2018 6.00 6.10 6.00 6.00 1,777,000 10,727,320
    11/06/2018 6.00 6.00 5.95 5.95 379,300 2,263,650
    08/06/2018 6.00 6.05 5.95 6.00 1,166,400 6,989,420
    07/06/2018 5.95 6.00 5.90 5.95 2,238,800 13,320,700
    06/06/2018 5.85 6.00 5.85 5.90 2,428,600 14,384,415
    05/06/2018 6.15 6.20 5.80 5.85 7,621,700 45,160,780
    04/06/2018 6.20 6.20 6.15 6.15 926,400 5,728,430
    01/06/2018 6.20 6.20 6.15 6.15 1,107,100 6,819,500
    31/05/2018 6.20 6.25 6.15 6.20 498,400 3,085,110
    30/05/2018 6.25 6.25 6.15 6.20 1,433,100 8,857,635
    28/05/2018 6.25 6.30 6.20 6.25 366,400 2,287,680
    25/05/2018 6.25 6.30 6.20 6.25 707,000 4,409,270
    24/05/2018 6.25 6.25 6.20 6.25 774,100 4,828,655
    23/05/2018 6.25 6.30 6.20 6.25 1,076,100 6,732,895
    22/05/2018 6.30 6.35 6.25 6.30 1,244,200 7,811,765
    21/05/2018 6.25 6.25 6.20 6.25 1,049,500 6,556,740
    18/05/2018 6.20 6.25 6.15 6.25 1,486,100 9,249,780
    17/05/2018 6.20 6.25 6.15 6.15 1,238,500 7,668,890
    16/05/2018 6.45 6.45 6.15 6.20 10,124,600 63,778,705
    15/05/2018 6.55 6.60 6.50 6.60 2,106,200 13,787,965
    14/05/2018 6.60 6.60 6.50 6.55 962,200 6,316,335
    11/05/2018 6.75 6.75 6.50 6.55 3,177,400 20,977,420
    10/05/2018 6.70 6.80 6.70 6.70 1,500,400 10,100,215
    09/05/2018 6.75 6.80 6.70 6.75 943,400 6,365,325
    08/05/2018 6.80 6.85 6.70 6.75 1,755,000 11,822,480
    07/05/2018 6.80 6.85 6.75 6.80 649,300 4,415,745
    04/05/2018 6.75 6.85 6.70 6.75 1,261,900 8,557,010
    03/05/2018 6.80 6.80 6.70 6.70 1,506,000 10,143,555
    02/05/2018 6.75 6.80 6.70 6.80 1,208,600 8,150,755
    30/04/2018 6.85 6.90 6.75 6.80 1,145,900 7,799,620
    27/04/2018 6.80 7.00 6.75 6.85 3,662,500 25,239,675
    26/04/2018 6.80 6.85 6.75 6.75 1,173,900 8,005,175
    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
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 13 Jul 2018 16:35

    SET Symbol :
    BR

    5.75
    Change :-
    %Change : -
    Prior : 5.75
    High : 5.90
    Volumn (Shares) : 5,011,400
    Open : 5.75
    Low : 5.70
    Value ('000 Bath) : 29,035,065
    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 %