Skip to main content
Bangkok Ranch PCL (BKK:BR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.610
-0.010 (-0.62%)
Mar 9, 2026, 4:39 PM ICT

Bangkok Ranch PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.591.611.591.611.61-0.62%239,300
Mar 6, 20261.611.631.601.621.621.25%211,400
Mar 5, 20261.581.611.581.601.601.27%86,200
Mar 4, 20261.641.641.541.581.58-4.82%259,900
Mar 2, 20261.701.701.651.661.66-2.35%571,300
Feb 27, 20261.711.711.671.701.70-0.58%406,400
Feb 26, 20261.701.711.701.711.710.59%42,400
Feb 25, 20261.711.711.701.701.70-489,154
Feb 24, 20261.701.711.701.701.700.59%473,000
Feb 23, 20261.681.691.681.691.69-0.59%288,600
Feb 20, 20261.701.711.701.701.70-38,700
Feb 19, 20261.711.711.701.701.70-0.58%244,335
Feb 18, 20261.681.711.681.711.711.79%290,501
Feb 17, 20261.681.681.661.681.68-116,100
Feb 16, 20261.691.691.671.681.68-134,510
Feb 13, 20261.681.691.681.681.68-110,520
Feb 12, 20261.671.681.651.681.68-37,200
Feb 11, 20261.661.681.661.681.681.20%66,101
Feb 10, 20261.651.661.641.661.66-96,300
Feb 9, 20261.651.671.641.661.660.61%87,300
Feb 6, 20261.661.661.651.651.65-88,100
Feb 5, 20261.661.671.651.651.65-1.20%121,500
Feb 4, 20261.661.691.661.671.67-0.60%198,609
Feb 3, 20261.641.681.641.681.682.44%535,200
Feb 2, 20261.631.641.621.641.640.61%161,000
Jan 30, 20261.621.631.621.631.63-26,609
Jan 29, 20261.641.641.631.631.63-59,100
Jan 28, 20261.641.641.601.631.63-245,302
Jan 27, 20261.631.631.621.631.63-93,442
Jan 26, 20261.631.631.621.631.63-108,010
Jan 23, 20261.641.641.611.631.63-0.61%318,767
Jan 22, 20261.641.651.641.641.64-141,400
Jan 21, 20261.591.641.591.641.64-0.61%606,460
Jan 20, 20261.651.661.641.651.65-0.60%112,700
Jan 19, 20261.661.671.651.661.660.61%149,400
Jan 16, 20261.661.671.651.651.65-0.60%99,300
Jan 15, 20261.651.661.641.661.660.61%30,300
Jan 14, 20261.651.661.641.651.65-84,100
Jan 13, 20261.641.651.641.651.65-36,801
Jan 12, 20261.661.661.641.651.65-25,114
Jan 9, 20261.651.651.651.651.65-0.60%27,200
Jan 8, 20261.651.661.641.661.660.61%126,901
Jan 7, 20261.651.651.641.651.65-8,200
Jan 6, 20261.621.661.621.651.651.23%147,605
Jan 5, 20261.621.631.621.631.63-12,110
Dec 30, 20251.621.631.621.631.63-0.61%129,100
Dec 29, 20251.631.641.631.641.64-63,505
Dec 26, 20251.631.641.631.641.64-40,405
Dec 25, 20251.631.671.621.641.640.61%296,900
Dec 24, 20251.631.631.631.631.63-133,600
Dec 23, 20251.631.631.621.631.63-0.61%155,700
Dec 22, 20251.641.641.641.641.64-89,400
Dec 19, 20251.631.641.621.641.64-0.61%118,800
Dec 18, 20251.651.651.641.651.65-2,010
Dec 17, 20251.641.651.631.651.65-25,000
Dec 16, 20251.641.661.641.651.650.61%135,639
Dec 15, 20251.641.641.641.641.64-2,002
Dec 12, 20251.631.641.631.641.640.61%2,200
Dec 11, 20251.631.631.631.631.63-6,100
Dec 9, 20251.631.641.631.631.63-0.61%62,100
Dec 8, 20251.641.651.631.641.64-364,700
Dec 4, 20251.641.651.641.641.64-26,200
Dec 3, 20251.641.641.631.641.64-77,511
Dec 2, 20251.631.651.631.641.64-111,200
Dec 1, 20251.641.641.641.641.64-64,400
Nov 28, 20251.641.651.641.641.64-0.61%30,100
Nov 27, 20251.651.651.641.651.65-47,000
Nov 26, 20251.661.661.651.651.65-137,100
Nov 25, 20251.661.661.651.651.65-17,401
Nov 24, 20251.651.651.651.651.65-51,900
Nov 21, 20251.651.651.641.651.65-0.60%118,800
Nov 20, 20251.651.691.651.661.66-483,200
Nov 19, 20251.661.661.651.661.66-0.60%75,900
Nov 18, 20251.641.671.631.671.670.60%609,100
Nov 17, 20251.661.661.651.661.66-120,900
Nov 14, 20251.671.671.651.661.66-48,500
Nov 13, 20251.661.691.651.661.660.61%389,401
Nov 12, 20251.661.661.641.651.65-2,700
Nov 11, 20251.641.651.631.651.651.23%27,800
Nov 10, 20251.631.631.631.631.63-0.61%43,805
Nov 7, 20251.651.661.641.641.640.61%91,920
Nov 6, 20251.641.641.631.631.63-1.21%50,100
Nov 5, 20251.641.651.641.651.65-30,100
Nov 4, 20251.651.651.641.651.65-0.60%90,201
Nov 3, 20251.661.661.661.661.66-49,100
Oct 31, 20251.651.661.641.661.660.61%38,908
Oct 30, 20251.651.651.651.651.65-58,100
Oct 29, 20251.651.651.641.651.65-10,500
Oct 28, 20251.651.661.641.651.65-0.60%66,548
Oct 27, 20251.671.671.641.661.66-1.78%82,536
Oct 24, 20251.681.691.671.691.69-36,510
Oct 22, 20251.681.691.651.691.69-160,912
Oct 21, 20251.701.701.691.691.69-0.59%26,011
Oct 20, 20251.691.701.661.701.70-138,904
Oct 17, 20251.701.701.691.701.70-2,700
Oct 16, 20251.691.701.691.701.70-35,900
Oct 15, 20251.691.711.691.701.70-0.58%194,800
Oct 14, 20251.771.781.671.711.71-3.39%593,309
Oct 10, 20251.761.771.761.771.770.57%135,812
Oct 9, 20251.741.761.741.761.761.15%209,500