Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.780
+0.010 (0.56%)
Nov 2, 2026, 4:39 PM ICT
Bangkok Ranch PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 17,200 |
| Oct 30, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -0.56% | 252,500 |
| Oct 29, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 93,400 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 79,400 |
| Oct 27, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 51,600 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 101,900 |
| Oct 22, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 27,639 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 216,963 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 179,700 |
| Oct 19, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 60,201 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 600,452 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 415,841 |
| Oct 12, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 51,425 |
| Oct 9, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 59,220 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 43,712 |
| Oct 7, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 151,011 |
| Oct 6, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 59,581 |
| Oct 5, 2026 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -4.32% | 831,421 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -1.60% | 552,410 |
| Oct 1, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 106,601 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 727,201 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 137,400 |
| Sep 28, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | 92,498 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 32,102 |
| Sep 24, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | - | 33,800 |
| Sep 23, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 64,312 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 468,300 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 98,300 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 37,800 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 48,207 |
| Sep 16, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 29,301 |
| Sep 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 39,000 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 163,200 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 102,900 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 133,700 |
| Sep 9, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 31,100 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 119,800 |
| Sep 7, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 28,500 |
| Sep 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 63,211 |
| Sep 3, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 102,404 |
| 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 |