Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.920
+0.020 (1.05%)
Sep 23, 2026, 11:31 AM ICT
Bangkok Ranch PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | - | 1.05% | 60,800 |
| 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 |
| 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 |