Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Bangkok Ranch Public Company Limited (BR.BK)

Compare
1.5300
0.0000
(0.00%)
As of 2:14:06 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.54001.54001.53001.53001.53005,100
Apr 8, 20251.58001.58001.53001.53001.5300556,500
Apr 4, 20251.60001.60001.59001.59001.590059,500
Apr 3, 20251.61001.61001.59001.60001.6000244,300
Apr 2, 20251.60001.63001.60001.61001.6100153,400
Apr 1, 20251.60001.61001.59001.60001.600054,400
Mar 31, 20251.61001.61001.59001.60001.6000546,100
Mar 28, 20251.61001.61001.60001.60001.6000123,800
Mar 27, 20251.62001.62001.60001.61001.610079,000
Mar 26, 20251.61001.61001.60001.61001.610059,000
Mar 25, 20251.62001.62001.60001.61001.6100239,500
Mar 24, 20251.60001.63001.59001.61001.6100732,900
Mar 21, 20251.60001.60001.59001.60001.6000279,500
Mar 20, 20251.60001.62001.59001.60001.6000306,200
Mar 19, 20251.62001.62001.60001.61001.6100922,900
Mar 18, 20251.62001.64001.61001.62001.620080,800
Mar 17, 20251.62001.64001.61001.64001.6400127,400
Mar 14, 20251.62001.64001.60001.64001.6400658,100
Mar 13, 20251.65001.66001.63001.64001.6400346,900
Mar 12, 20251.65001.65001.63001.64001.6400102,600
Mar 11, 20251.63001.65001.63001.65001.6500126,800
Mar 10, 20251.64001.64001.63001.64001.6400127,900
Mar 7, 20251.65001.65001.62001.63001.6300344,500
Mar 6, 20251.66001.66001.64001.65001.6500182,800
Mar 5, 20251.65001.66001.63001.66001.6600751,700
Mar 4, 20251.66001.66001.65001.66001.6600237,500
Mar 3, 20251.68001.68001.64001.66001.6600558,000
Feb 28, 20251.69001.69001.64001.68001.68001,013,200
Feb 27, 20251.71001.71001.69001.70001.7000267,100
Feb 26, 20251.70001.71001.69001.71001.7100218,200
Feb 25, 20251.73001.73001.67001.70001.7000985,400
Feb 24, 20251.72001.72001.70001.72001.7200247,600
Feb 21, 20251.73001.73001.71001.73001.7300232,400
Feb 20, 20251.72001.74001.71001.74001.7400482,100
Feb 19, 20251.71001.74001.71001.74001.7400140,500
Feb 18, 20251.71001.72001.70001.72001.7200337,400
Feb 17, 20251.71001.73001.69001.73001.7300284,400
Feb 14, 20251.71001.73001.71001.73001.7300122,700
Feb 13, 20251.72001.73001.71001.73001.7300129,900
Feb 11, 20251.72001.73001.70001.73001.7300365,200
Feb 10, 20251.73001.73001.70001.73001.7300358,300
Feb 7, 20251.71001.73001.70001.73001.7300331,900
Feb 6, 20251.72001.72001.70001.71001.7100363,900
Feb 5, 20251.73001.73001.71001.73001.7300162,800
Feb 4, 20251.72001.74001.72001.73001.730013,800
Feb 3, 20251.75001.75001.72001.73001.7300350,400
Jan 31, 20251.76001.76001.74001.75001.7500234,700
Jan 30, 20251.76001.76001.75001.76001.760097,800
Jan 29, 20251.77001.77001.75001.77001.7700268,600
Jan 28, 20251.77001.77001.75001.77001.7700112,900
Jan 27, 20251.76001.77001.75001.76001.7600178,100
Jan 24, 20251.75001.76001.75001.76001.760038,400
Jan 23, 20251.75001.76001.75001.76001.760059,800
Jan 22, 20251.75001.76001.74001.76001.7600174,100
Jan 21, 20251.74001.75001.71001.75001.7500249,100
Jan 20, 20251.74001.74001.72001.74001.7400166,800
Jan 17, 20251.74001.74001.72001.73001.7300589,000
Jan 16, 20251.74001.74001.72001.74001.7400304,500
Jan 15, 20251.75001.75001.72001.73001.7300617,600
Jan 14, 20251.76001.76001.72001.75001.7500702,900
Jan 13, 20251.79001.79001.75001.75001.7500622,500
Jan 10, 20251.80001.80001.78001.79001.7900230,300
Jan 9, 20251.80001.80001.78001.80001.8000281,700
Jan 8, 20251.81001.81001.79001.80001.8000328,100
Jan 7, 20251.81001.81001.80001.81001.8100136,000
Jan 6, 20251.85001.85001.77001.81001.81001,900,100
Jan 3, 20251.85001.85001.84001.85001.8500252,700
Jan 2, 20251.87001.87001.84001.85001.8500558,600
Dec 30, 20241.86001.87001.86001.87001.8700274,700
Dec 27, 20241.86001.86001.85001.86001.8600236,600
Dec 26, 20241.85001.86001.84001.86001.8600220,300
Dec 25, 20241.84001.85001.83001.85001.8500289,100
Dec 24, 20241.83001.84001.82001.84001.8400347,600
Dec 23, 20241.83001.83001.80001.83001.8300858,400
Dec 20, 20241.84001.84001.82001.83001.8300505,900
Dec 19, 20241.85001.85001.84001.84001.8400438,700
Dec 18, 20241.85001.85001.83001.85001.8500670,300
Dec 17, 20241.86001.86001.83001.85001.8500772,100
Dec 16, 20241.87001.87001.85001.86001.8600354,800
Dec 13, 20241.87001.87001.85001.87001.8700348,600
Dec 12, 20241.87001.87001.85001.87001.8700392,800
Dec 11, 20241.87001.87001.86001.87001.8700346,000
Dec 9, 20241.88001.88001.86001.87001.8700592,800
Dec 6, 20241.88001.88001.86001.88001.8800515,800
Dec 4, 20241.87001.88001.86001.88001.8800562,500
Dec 3, 20241.87001.87001.85001.87001.8700494,500
Dec 2, 20241.85001.87001.85001.87001.8700785,900
Nov 29, 20241.87001.87001.86001.87001.8700316,300
Nov 28, 20241.87001.87001.86001.87001.8700360,800
Nov 27, 20241.87001.87001.85001.87001.8700458,100
Nov 26, 20241.87001.87001.86001.87001.8700357,200
Nov 25, 20241.87001.87001.85001.87001.8700490,800
Nov 22, 20241.87001.87001.85001.87001.87001,405,300
Nov 21, 20241.87001.87001.86001.87001.8700217,500
Nov 20, 20241.87001.87001.86001.87001.8700422,600
Nov 19, 20241.87001.87001.86001.87001.8700388,700
Nov 18, 20241.87001.88001.85001.87001.8700331,600
Nov 15, 20241.85001.86001.83001.86001.8600502,300
Nov 14, 20241.86001.86001.83001.85001.8500647,000
Nov 13, 20241.87001.87001.82001.86001.86001,937,400
Nov 12, 20241.88001.88001.86001.87001.8700652,500
Nov 11, 20241.89001.89001.87001.88001.8800551,800
Nov 8, 20241.89001.89001.88001.89001.8900419,500
Nov 7, 20241.90001.91001.87001.89001.89001,037,900
Nov 6, 20241.90001.90001.88001.89001.8900674,600
Nov 5, 20241.90001.90001.88001.90001.9000408,400
Nov 4, 20241.90001.90001.87001.90001.9000895,400
Nov 1, 20241.90001.91001.88001.90001.9000685,800
Oct 31, 20241.89001.91001.88001.89001.8900916,900
Oct 30, 20241.89001.90001.88001.88001.8800423,200
Oct 29, 20241.88001.88001.88001.88001.8800-
Oct 28, 20241.90001.91001.86001.88001.88001,277,300
Oct 25, 20241.89001.89001.89001.89001.8900-
Oct 24, 20241.91001.93001.88001.89001.89001,632,900
Oct 22, 20241.95001.95001.95001.95001.9500-
Oct 21, 20241.95001.99001.94001.95001.9500808,900
Oct 18, 20241.94001.97001.93001.95001.9500938,200
Oct 17, 20241.94001.98001.92001.94001.94002,021,900
Oct 16, 20241.89001.89001.89001.89001.8900-
Oct 15, 20241.90001.92001.88001.89001.8900859,100
Oct 11, 20241.91001.92001.89001.90001.9000721,600
Oct 10, 20241.86001.91001.86001.91001.91001,583,200
Oct 9, 20241.91001.94001.84001.85001.85004,812,000
Oct 8, 20241.95001.97001.91001.91001.91003,247,500
Oct 7, 20241.98001.98001.94001.95001.95001,726,500
Oct 4, 20241.97001.97001.97001.97001.9700-
Oct 3, 20242.04002.06001.97001.97001.97004,169,800
Oct 2, 20242.08002.10002.02002.02002.02001,599,100
Oct 1, 20242.06002.16002.04002.08002.08002,171,700
Sep 30, 20242.10002.12002.04002.04002.04003,506,600
Sep 27, 20242.12002.12002.12002.12002.1200-
Sep 26, 20242.12002.14002.08002.12002.1200754,000
Sep 25, 20242.12002.16002.10002.12002.12001,646,500
Sep 24, 20242.10002.12002.08002.12002.1200539,200
Sep 23, 20242.10002.10002.08002.10002.1000589,500
Sep 20, 20242.08002.08002.08002.08002.0800-
Sep 19, 20242.08002.08002.08002.08002.0800-
Sep 18, 20242.08002.08002.08002.08002.0800-
Sep 17, 20242.08002.08002.08002.08002.0800-
Sep 16, 20242.08002.08002.08002.08002.0800-
Sep 13, 20242.06002.08002.04002.08002.0800365,000
Sep 12, 20242.06002.08002.04002.06002.0600362,900
Sep 11, 20242.12002.12002.00002.06002.06003,042,400
Sep 10, 20242.14002.16002.00002.12002.12001,871,400
Sep 9, 20242.12002.12002.12002.12002.1200-
Sep 6, 20242.12002.18002.12002.12002.1200670,600
Sep 5, 20242.12002.14002.08002.12002.1200846,400
Sep 4, 20242.14002.14002.14002.14002.1400-
Sep 3, 20242.14002.14002.14002.14002.1400-
Sep 2, 20242.14002.14002.14002.14002.1400-
Aug 30, 20242.14002.14002.12002.14002.1400223,400
Aug 29, 20242.16002.16002.12002.14002.1400683,900
Aug 28, 20242.16002.16002.14002.16002.1600268,300
Aug 27, 20242.16002.18002.16002.16002.1600473,600
Aug 26, 20242.16002.16002.14002.16002.1600327,200
Aug 23, 20242.16002.16002.10002.16002.1600521,400
Aug 22, 20242.16002.16002.16002.16002.1600-
Aug 21, 20242.16002.16002.12002.16002.1600224,500
Aug 20, 20242.16002.16002.10002.16002.1600610,900
Aug 19, 20242.20002.20002.20002.20002.2000-
Aug 16, 20242.16002.22002.16002.20002.2000209,800
Aug 15, 20242.16002.16002.16002.16002.1600-
Aug 14, 20242.36002.36002.08002.16002.16001,562,500
Aug 13, 20242.38002.38002.34002.38002.3800301,400
Aug 9, 20242.40002.40002.38002.38002.3800176,800
Aug 8, 20242.38002.38002.38002.38002.3800-
Aug 7, 20242.34002.40002.32002.38002.3800209,800
Aug 6, 20242.30002.40002.28002.34002.3400300,600
Aug 5, 20242.38002.38002.26002.30002.30001,214,500
Aug 2, 20242.40002.40002.40002.40002.4000-
Aug 1, 20242.38002.40002.34002.40002.4000287,400
Jul 31, 20242.38002.38002.34002.38002.3800222,300
Jul 30, 20242.38002.38002.38002.38002.3800-
Jul 26, 20242.36002.38002.34002.38002.3800530,200
Jul 25, 20242.38002.38002.30002.38002.3800784,100
Jul 24, 20242.40002.42002.38002.38002.3800469,300
Jul 23, 20242.48002.48002.38002.40002.4000887,500
Jul 19, 20242.48002.48002.46002.48002.4800118,100
Jul 18, 20242.46002.48002.44002.48002.4800133,700
Jul 17, 20242.46002.46002.46002.46002.4600-
Jul 16, 20242.50002.50002.44002.46002.4600446,000
Jul 15, 20242.48002.48002.48002.48002.4800-
Jul 12, 20242.48002.48002.48002.48002.4800-
Jul 11, 20242.48002.48002.48002.48002.4800-
Jul 10, 20242.48002.50002.48002.48002.4800187,200
Jul 9, 20242.50002.50002.50002.50002.5000-
Jul 8, 20242.48002.50002.48002.50002.5000154,900
Jul 5, 20242.48002.50002.46002.50002.5000151,300
Jul 4, 20242.48002.54002.46002.48002.4800367,400
Jul 3, 20242.48002.48002.46002.48002.4800140,900
Jul 2, 20242.46002.48002.44002.48002.4800260,300
Jul 1, 20242.48002.48002.48002.48002.4800-
Jun 28, 20242.50002.50002.46002.48002.4800160,000
Jun 27, 20242.48002.50002.46002.50002.5000140,300
Jun 26, 20242.50002.50002.50002.50002.5000-
Jun 25, 20242.50002.50002.50002.50002.5000-
Jun 24, 20242.48002.50002.46002.50002.5000283,200
Jun 21, 20242.44002.48002.42002.48002.4800267,300
Jun 20, 20242.44002.48002.42002.46002.4600241,000
Jun 19, 20242.48002.48002.48002.48002.4800-
Jun 18, 20242.48002.48002.48002.48002.4800-
Jun 17, 20242.48002.48002.48002.48002.4800-
Jun 14, 20242.50002.50002.40002.48002.4800910,100
Jun 13, 20242.46002.50002.46002.50002.5000557,300
Jun 12, 20242.48002.50002.46002.46002.4600861,500
Jun 11, 20242.48002.50002.46002.48002.4800198,500
Jun 10, 20242.48002.48002.46002.48002.4800227,600
Jun 7, 20242.46002.46002.46002.46002.4600-
Jun 6, 20242.50002.50002.46002.46002.4600552,900
Jun 5, 20242.50002.50002.48002.48002.4800460,100
Jun 4, 20242.52002.54002.48002.50002.50001,027,500
May 31, 20242.50002.50002.50002.50002.5000-
May 30, 20242.50002.50002.50002.50002.5000-
May 29, 20242.52002.52002.50002.50002.5000261,600
May 28, 20242.52002.52002.48002.52002.5200226,500
May 27, 20242.52002.52002.50002.52002.5200298,900
May 24, 20242.50002.50002.50002.50002.5000-
May 23, 20242.50002.52002.48002.50002.5000288,500
May 21, 20242.50002.50002.50002.50002.5000-
May 20, 20242.50002.50002.50002.50002.5000-
May 17, 20242.52002.52002.48002.50002.5000576,100
May 16, 20242.50002.50002.50002.50002.5000-
May 15, 20242.50002.52002.48002.50002.5000471,600
May 14, 20242.50002.54002.50002.50002.5000422,500
May 13, 20242.56002.56002.50002.50002.50001,462,200
May 10, 20242.58002.60002.56002.58002.5800218,400
May 9, 20242.58002.58002.56002.58002.5800267,400
May 8, 20242.58002.60002.56002.60002.6000218,000
May 7, 20242.58002.58002.58002.58002.5800-
May 3, 20242.62002.62002.54002.58002.5800562,700
May 2, 20242.58002.60002.58002.60002.6000376,800
Apr 30, 20242.58002.58002.58002.58002.5800-
Apr 29, 20242.56002.58002.54002.58002.5800261,800
Apr 26, 20242.58002.62002.46002.56002.56001,697,800
Apr 25, 20242.58002.58002.56002.58002.5800180,700
Apr 24, 20242.58002.58002.58002.58002.5800-
Apr 23, 20242.56002.60002.56002.58002.5800233,500
Apr 22, 20242.56002.58002.54002.56002.5600136,000
Apr 19, 20242.56002.56002.56002.56002.5600-
Apr 18, 20242.56002.56002.56002.56002.5600-
Apr 17, 20242.58002.58002.52002.56002.5600300,100
Apr 11, 20242.58002.60002.54002.60002.6000307,500
Apr 10, 20242.58002.60002.54002.60002.6000326,300
Apr 9, 20242.52002.52002.52002.52002.5200-