Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.640
-0.010 (-0.61%)
May 8, 2026, 4:12 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 166,021 |
| May 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 103,900 |
| May 6, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 448,500 |
| May 5, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 232,100 |
| Apr 30, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 44,000 |
| Apr 29, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 77,701 |
| Apr 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 90,000 |
| Apr 27, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 137,500 |
| Apr 24, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 15,901 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.63 | - | 129,300 |
| Apr 22, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.63 | 0.61% | 515,321 |
| Apr 21, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | - | 134,225 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.62 | - | 275,710 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.62 | - | 226,653 |
| Apr 16, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | - | 611,410 |
| Apr 10, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | 0.61% | 61,001 |
| Apr 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 20,000 |
| Apr 8, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.61 | 0.62% | 129,002 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.60 | - | 76,400 |
| Apr 3, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.60 | - | 243,000 |
| Apr 2, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.60 | - | 218,700 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.60 | -0.61% | 143,900 |
| Mar 31, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.61 | - | 112,700 |
| Mar 30, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.61 | -0.61% | 300,800 |
| Mar 27, 2026 | 1.58 | 1.69 | 1.58 | 1.64 | 1.62 | 3.14% | 2,031,402 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.57 | -0.63% | 168,401 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | - | 72,200 |
| Mar 24, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.58 | -0.62% | 403,000 |
| Mar 23, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.59 | -1.23% | 280,400 |
| Mar 20, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.61 | 0.62% | 261,100 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.60 | -0.61% | 3,259,000 |
| Mar 18, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.61 | 1.87% | 376,000 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.58 | -0.62% | 492,900 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.59 | - | 473,700 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.59 | - | 60,201 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.59 | - | 116,501 |
| Mar 11, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.59 | - | 24,900 |
| Mar 10, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | - | 167,250 |
| Mar 9, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | -0.62% | 239,300 |
| Mar 6, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.60 | 1.25% | 211,400 |
| Mar 5, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.58 | 1.27% | 86,200 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | 1.56 | -4.82% | 259,900 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.64 | -2.35% | 571,300 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.68 | -0.58% | 406,400 |
| Feb 26, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.69 | 0.59% | 42,400 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.68 | - | 489,154 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | 0.59% | 473,000 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.67 | -0.59% | 288,600 |
| Feb 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | - | 38,700 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.68 | -0.58% | 244,335 |