Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.950
-0.040 (-2.01%)
Aug 11, 2026, 10:26 AM ICT
Bangkok Ranch PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | 1.61% | 1,255,513 |
| Jun 18, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 164,400 |
| Jun 17, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 259,625 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 305,001 |
| Jun 15, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 264,646 |
| Jun 12, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 235,550 |
| Jun 11, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | - | 1,491,700 |
| Jun 10, 2026 | 1.75 | 1.91 | 1.75 | 1.84 | 1.84 | 5.75% | 6,358,643 |
| Jun 9, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 227,803 |
| Jun 8, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 1,333,500 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 78,700 |
| Jun 4, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 309,411 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 334,201 |
| May 29, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 137,700 |
| May 28, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 152,806 |
| May 27, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 110,500 |