Bangkok Ranch Public Co Ltd(TH:BR)
฿1.770.00 (0.00%)
TH:BR
Bangkok Ranch Public Co Ltd historical prices
฿1.77
At close:0.00 (0.00%)
Bangkok Ranch Public Co Ltd (BR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.00% | 129,400 | 0.82 |
| Nov 10, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | +0.57% | 28,701 | 0.18 |
| Nov 09, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | +0.57% | 5,800 | 0.04 |
| Nov 06, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 114,801 | 0.68 |
| Nov 05, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.00% | 62,400 | 0.37 |
| Nov 04, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.00% | 129,400 | 0.76 |
| Nov 03, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 131,700 | 0.78 |
| Nov 02, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.56% | 15,400 | 0.09 |
| Oct 30, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -0.56% | 252,500 | 1.50 |
| Oct 29, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.00% | 93,400 | 0.55 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.00% | 79,400 | 0.47 |
| Oct 27, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.00% | 51,600 | 0.30 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.56% | 101,900 | 0.59 |
| Oct 23, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.57% | 27,639 | 0.15 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.00% | 216,963 | 1.23 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 179,700 | 1.03 |
| Oct 19, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.00% | 60,201 | 0.34 |
| Oct 16, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 0.00% | 600,452 | 3.40 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 415,841 | 2.42 |
| Oct 13, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 51,425 | 0.27 |
| Oct 09, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | +0.56% | 59,220 | 0.32 |
| Oct 08, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 43,712 | 0.23 |
| Oct 07, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.56% | 151,011 | 0.76 |
| Oct 06, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.00% | 59,581 | 0.30 |
| Oct 05, 2026 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -4.32% | 831,421 | 4.40 |
| Oct 02, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -1.60% | 552,410 | 3.01 |
| Oct 01, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.00% | 106,601 | 0.58 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 727,201 | 3.83 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 137,400 | 0.72 |
| Sep 28, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.00% | 92,498 | 0.47 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.52% | 32,102 | 0.16 |
| Sep 24, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.00% | 33,800 | 0.16 |
| Sep 23, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | +0.53% | 64,311 | 0.30 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 468,300 | 2.00 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.00% | 98,300 | 0.38 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 37,800 | 0.13 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 48,207 | 0.16 |
| Sep 16, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.00% | 29,301 | 0.09 |
| Sep 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 39,000 | 0.12 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.00% | 163,200 | 0.52 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 102,900 | 0.32 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 133,700 | 0.42 |
| Sep 09, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.52% | 31,100 | 0.10 |
| Sep 08, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.00% | 119,800 | 0.35 |
| Sep 07, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.00% | 28,500 | 0.06 |
| Sep 04, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 63,211 | 0.14 |
| Sep 03, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.00% | 102,404 | 0.22 |
