Skip to main content
Bangkok Ranch PCL (BKK:BR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.650
+0.010 (0.61%)
Apr 29, 2026, 1:57 PM ICT

Bangkok Ranch PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.641.641.631.641.640.61%90,000
Apr 27, 20261.641.651.631.631.63-0.61%137,500
Apr 24, 20261.631.641.631.641.64-0.61%15,901
Apr 23, 20261.651.651.641.651.63-129,300
Apr 22, 20261.641.661.641.651.630.61%515,321
Apr 21, 20261.641.651.631.641.62-134,225
Apr 20, 20261.641.651.641.641.62-275,710
Apr 17, 20261.641.641.621.641.62-226,653
Apr 16, 20261.641.651.631.641.62-611,410
Apr 10, 20261.631.641.631.641.620.61%61,001
Apr 9, 20261.631.631.631.631.61-20,000
Apr 8, 20261.621.631.621.631.610.62%129,002
Apr 7, 20261.621.631.611.621.60-76,400
Apr 3, 20261.631.641.611.621.60-243,000
Apr 2, 20261.631.641.621.621.60-218,700
Apr 1, 20261.631.641.621.621.60-0.61%143,900
Mar 31, 20261.621.661.621.631.61-112,700
Mar 30, 20261.641.661.631.631.61-0.61%300,800
Mar 27, 20261.581.691.581.641.623.14%2,031,402
Mar 26, 20261.591.591.571.591.57-0.63%168,401
Mar 25, 20261.601.601.581.601.58-72,200
Mar 24, 20261.611.611.581.601.58-0.62%403,000
Mar 23, 20261.631.631.591.611.59-1.23%280,400
Mar 20, 20261.621.631.591.631.610.62%261,100
Mar 19, 20261.631.641.601.621.60-0.61%3,259,000
Mar 18, 20261.601.631.591.631.611.87%376,000
Mar 17, 20261.601.611.591.601.58-0.62%492,900
Mar 16, 20261.611.611.581.611.59-473,700
Mar 13, 20261.611.611.601.611.59-60,201
Mar 12, 20261.611.611.591.611.59-116,501
Mar 11, 20261.611.611.601.611.59-24,900
Mar 10, 20261.601.611.601.611.59-167,250
Mar 9, 20261.591.611.591.611.59-0.62%239,300
Mar 6, 20261.611.631.601.621.601.25%211,400
Mar 5, 20261.581.611.581.601.581.27%86,200
Mar 4, 20261.641.641.541.581.56-4.82%259,900
Mar 2, 20261.701.701.651.661.64-2.35%571,300
Feb 27, 20261.711.711.671.701.68-0.58%406,400
Feb 26, 20261.701.711.701.711.690.59%42,400
Feb 25, 20261.711.711.701.701.68-489,154
Feb 24, 20261.701.711.701.701.680.59%473,000
Feb 23, 20261.681.691.681.691.67-0.59%288,600
Feb 20, 20261.701.711.701.701.68-38,700
Feb 19, 20261.711.711.701.701.68-0.58%244,335
Feb 18, 20261.681.711.681.711.691.79%290,501
Feb 17, 20261.681.681.661.681.66-116,100
Feb 16, 20261.691.691.671.681.66-134,510
Feb 13, 20261.681.691.681.681.66-110,520
Feb 12, 20261.671.681.651.681.66-37,200
Feb 11, 20261.661.681.661.681.661.20%66,101
Feb 10, 20261.651.661.641.661.64-96,300
Feb 9, 20261.651.671.641.661.640.61%87,300
Feb 6, 20261.661.661.651.651.63-88,100
Feb 5, 20261.661.671.651.651.63-1.20%121,500
Feb 4, 20261.661.691.661.671.65-0.60%198,609
Feb 3, 20261.641.681.641.681.662.44%535,200
Feb 2, 20261.631.641.621.641.620.61%161,000
Jan 30, 20261.621.631.621.631.61-26,609
Jan 29, 20261.641.641.631.631.61-59,100
Jan 28, 20261.641.641.601.631.61-245,302
Jan 27, 20261.631.631.621.631.61-93,442
Jan 26, 20261.631.631.621.631.61-108,010
Jan 23, 20261.641.641.611.631.61-0.61%318,767
Jan 22, 20261.641.651.641.641.62-141,400
Jan 21, 20261.591.641.591.641.62-0.61%606,460
Jan 20, 20261.651.661.641.651.63-0.60%112,700
Jan 19, 20261.661.671.651.661.640.61%149,400
Jan 16, 20261.661.671.651.651.63-0.60%99,300
Jan 15, 20261.651.661.641.661.640.61%30,300
Jan 14, 20261.651.661.641.651.63-84,100
Jan 13, 20261.641.651.641.651.63-36,801
Jan 12, 20261.661.661.641.651.63-25,114
Jan 9, 20261.651.651.651.651.63-0.60%27,200
Jan 8, 20261.651.661.641.661.640.61%126,901
Jan 7, 20261.651.651.641.651.63-8,200
Jan 6, 20261.621.661.621.651.631.23%147,605
Jan 5, 20261.621.631.621.631.61-12,110
Dec 30, 20251.621.631.621.631.61-0.61%129,100
Dec 29, 20251.631.641.631.641.62-63,505
Dec 26, 20251.631.641.631.641.62-40,405
Dec 25, 20251.631.671.621.641.620.61%296,900
Dec 24, 20251.631.631.631.631.61-133,600
Dec 23, 20251.631.631.621.631.61-0.61%155,700
Dec 22, 20251.641.641.641.641.62-89,400
Dec 19, 20251.631.641.621.641.62-0.61%118,800
Dec 18, 20251.651.651.641.651.63-2,010
Dec 17, 20251.641.651.631.651.63-25,000
Dec 16, 20251.641.661.641.651.630.61%135,639
Dec 15, 20251.641.641.641.641.62-2,002
Dec 12, 20251.631.641.631.641.620.61%2,200
Dec 11, 20251.631.631.631.631.61-6,100
Dec 9, 20251.631.641.631.631.61-0.61%62,100
Dec 8, 20251.641.651.631.641.62-364,700
Dec 4, 20251.641.651.641.641.62-26,200
Dec 3, 20251.641.641.631.641.62-77,511
Dec 2, 20251.631.651.631.641.62-111,200
Dec 1, 20251.641.641.641.641.62-64,400
Nov 28, 20251.641.651.641.641.62-0.61%30,100
Nov 27, 20251.651.651.641.651.63-47,000
Nov 26, 20251.661.661.651.651.63-137,100