Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.940
0.00 (0.00%)
Sep 2, 2026, 4:37 PM ICT
Bangkok Ranch PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 126,703 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | - | 114,200 |
| Aug 31, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 36,910 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 100,900 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 71,901 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 193,900 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 39,704 |
| Aug 24, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 30,100 |
| Aug 21, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 138,000 |
| Aug 20, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 253,802 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 988,101 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 264,400 |
| Aug 17, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 181,800 |
| Aug 14, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 452,106 |
| Aug 13, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 150,101 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.01% | 707,001 |
| Aug 10, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 136,501 |
| Aug 7, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 101,000 |
| Aug 6, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 62,300 |
| Aug 5, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 152,100 |
| Aug 4, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 50,701 |
| Aug 3, 2026 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | 283,900 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 37,800 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 331,506 |
| Jul 27, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 1.52% | 366,200 |
| Jul 24, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 58,905 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 56,600 |
| Jul 22, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 275,900 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.01% | 382,301 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 161,400 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 114,520 |
| Jul 16, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 66,201 |
| Jul 15, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 949,705 |
| Jul 14, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 105,800 |
| Jul 13, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 214,903 |
| Jul 10, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 579,100 |
| Jul 9, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 150,825 |
| Jul 8, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 212,400 |
| Jul 7, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 197,800 |
| Jul 6, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 161,504 |
| Jul 3, 2026 | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -1.51% | 1,063,602 |
| Jul 2, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 192,100 |
| Jul 1, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 447,201 |
| Jun 30, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 289,103 |
| Jun 29, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 686,400 |
| Jun 26, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -1.49% | 283,006 |
| Jun 25, 2026 | 2.04 | 2.06 | 1.94 | 2.02 | 2.02 | -0.98% | 1,745,504 |
| Jun 24, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 2.51% | 1,747,223 |
| Jun 23, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.65% | 1,475,215 |
| Jun 22, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.59% | 679,111 |