SET · BR · stock

Bangkok Ranch Public Company Limited (BR) stock price history

Every SET trading session of Bangkok Ranch Public Company Limited from Sep 17, 2003 to Sep 28, 2026: 5,661 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BR data, free keyYear by year table

BR adjusted close, 2003 to 2026

BRBangkok Ranch Public Company Limited
THB 1.92+5.6% over one year
20052010201520202025
THB 35.61
All time high, 2006
THB 2.08
52 week high, THB 1.52 low
5,661
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

BR key facts

  • Bangkok Ranch Public Company Limited (BR) closed at THB 1.92 on Sep 28, 2026 on SET.
  • BR's all time high close is THB 35.61, set on Nov 24, 2006; its all time low close is THB 1.05 on Mar 24, 2020.
  • BR's 52 week range is THB 1.52 to THB 2.08.
  • BR returned +5.6% over the year to Sep 28, 2026 and -31.7% over five years.
  • Over ten years BR returned -69%, -10.9% a year compounded.
  • BR's deepest drawdown was -97.0% from Dec 18, 2006 to Mar 24, 2020.
  • DataCedar holds 5,661 daily sessions of BR history from Sep 17, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BR price chart, 2003 to 2026

BR adjusted close, Sep 17, 2003 to Sep 28, 2026THB 1.34THB 3.96THB 11.76THB 34.8620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months-3.5%
6 months+18.5%
Year to date+19.2%
1 year+5.6%
3 years-23.1%
5 years-31.7%
10 years-68.6%
Since Sep 17, 2003-79.0%
Compound annual growth, 23.0 years-6.6%

BR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 35.61 on Nov 24, 2006
All time low close
THB 1.05 on Mar 24, 2020
52 week high
THB 2.08 on Jun 24, 2026
52 week low
THB 1.52 on Mar 4, 2026
Deepest drawdown
-97.0% from Dec 18, 2006 to Mar 24, 2020, not yet recovered
Best single session
+25.9% on Jun 23, 2006
Worst single session
-70.6% on Jul 15, 2015
Volatility, 1 year annualised
14.6%
Sessions closing higher, 1 year
25%
Best calendar year
2006, +229%
Worst calendar year
2015, -83%

BR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 17, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.60THB 2.08THB 1.52THB 1.92+19.2%55.2M186
2025THB 1.82THB 1.86THB 1.48THB 1.61-11.7%59.9M242
2024THB 2.56THB 2.65THB 1.76THB 1.82-28.6%119.3M243
2023THB 2.87THB 3.14THB 2.38THB 2.56-10.9%330.8M243
2022THB 2.93THB 3.69THB 2.58THB 2.87-2.0%1.3B241
2021THB 2.19THB 3.59THB 2.13THB 2.93+31.6%617.9M241
2020THB 2.44THB 2.63THB 0.9757THB 2.22-7.3%362.6M243
2019THB 3.66THB 4.04THB 2.28THB 2.40-34.5%246.7M244
2018THB 6.34THB 7.11THB 3.53THB 3.66-42.2%559.5M245
2017THB 5.59THB 7.69THB 5.40THB 6.34+13.5%1.3B242
2016THB 4.81THB 6.94THB 4.44THB 5.59+16.1%1.4B244
2015THB 28.54THB 28.54THB 4.44THB 4.81-83.1%1.4B244
2014THB 28.54THB 28.54THB 28.54THB 28.540.0%0245
2013THB 28.54THB 28.54THB 28.54THB 28.540.0%0245
2012THB 28.54THB 28.54THB 28.54THB 28.540.0%0245
2011THB 28.54THB 28.54THB 28.54THB 28.540.0%0244
2010THB 28.54THB 28.54THB 28.54THB 28.540.0%0244
2009THB 28.34THB 29.35THB 23.65THB 28.54+0.7%5.1M245
2008THB 24.04THB 32.48THB 22.67THB 28.34+16.9%853.1K247
2007THB 29.67THB 45.25THB 22.67THB 24.24-17.3%790.2K246
2006THB 8.96THB 40.80THB 8.90THB 29.30+229.1%2.7M259
2005THB 9.64THB 21.96THB 8.31THB 8.90-7.7%947.3K245
2004THB 9.15THB 10.12THB 9.15THB 9.64+5.3%0262
2003THB 9.15THB 9.15THB 9.15THB 9.15n/a076

BR monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.92-1.0%
August 2026THB 1.94-2.0%
July 2026THB 1.980.0%
June 2026THB 1.98+15.8%
May 2026THB 1.71+3.0%
April 2026THB 1.66+3.1%
March 2026THB 1.61-4.1%
February 2026THB 1.68+4.3%
January 2026THB 1.610.0%
December 2025THB 1.61-0.6%
November 2025THB 1.62-1.2%
October 2025THB 1.64-9.3%

About the BR data

Daily bars. 5,661 sessions from Sep 17, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BOL Business Online Public Company Limited
  • BOL-R Business Online Public Company Limited
  • BPS BPS Technology Public Company Limited
  • BPS-R BPS Technology Public Company Limited
  • BR-R Bangkok Ranch Public Company Limited
  • BRI Britania Public Company Limited
  • BRI-R Britania Public Company Limited
  • BRKB80 Berkshire Hathaway Inc.

Common questions

BR share price history

Start with any symbol.

Start free