Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.890
+0.030 (1.61%)
Jun 19, 2026, 4:38 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 123,101 |
| May 25, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 333,400 |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 78,900 |
| May 21, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 215,305 |
| May 20, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 74,300 |
| May 19, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 181,600 |
| May 18, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 2.44% | 899,299 |
| May 15, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 122,700 |
| May 14, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 86,804 |
| May 13, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 54,400 |
| May 12, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 124,500 |
| May 11, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 169,801 |
| 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 |