SET · BR-R · stock

Bangkok Ranch Public Company Limited (BR-R) stock price history

Every SET trading session of Bangkok Ranch Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 4,574 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-R data, free keyYear by year table

BR-R adjusted close, 2007 to 2026

BR-RBangkok Ranch Public Company Limited
THB 1.91+6.3% over one year
2010201520202025
THB 35.42
All time high, 2008
THB 1.95
52 week high, THB 1.56 low
4,574
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BR-R key facts

  • Bangkok Ranch Public Company Limited (BR-R) closed at THB 1.91 on Sep 28, 2026 on SET.
  • BR-R's all time high close is THB 35.42, set on May 29, 2008; its all time low close is THB 1.08 on Mar 25, 2020.
  • BR-R's 52 week range is THB 1.56 to THB 1.95.
  • BR-R returned +6.3% over the year to Sep 28, 2026 and -32.1% over five years.
  • Over ten years BR-R returned -94%, -24.6% a year compounded.
  • BR-R's deepest drawdown was -96.9% from May 30, 2008 to Mar 25, 2020.
  • DataCedar holds 4,574 daily sessions of BR-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BR-R price chart, 2007 to 2026

BR-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.33THB 3.92THB 11.56THB 34.112010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BR-R returns

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

PeriodReturn
1 month-1.5%
3 months+20.9%
6 months+22.4%
Year to date+14.5%
1 year+6.3%
3 years-30.6%
5 years-32.1%
10 years-94.1%
Since Dec 28, 2007-92.8%
Compound annual growth, 18.8 years-13.1%

BR-R records

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

All time high close
THB 35.42 on May 29, 2008
All time low close
THB 1.08 on Mar 25, 2020
52 week high
THB 1.95 on Aug 27, 2026
52 week low
THB 1.56 on Mar 27, 2026
Deepest drawdown
-96.9% from May 30, 2008 to Mar 25, 2020, not yet recovered
Best single session
+31.7% on Mar 18, 2021
Worst single session
-81.0% on Apr 3, 2017
Volatility, 1 year annualised
21.5%
Sessions closing higher, 1 year
4%
Best calendar year
2021, +29%
Worst calendar year
2017, -80%

BR-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.67THB 1.95THB 1.56THB 1.91+14.5%346.7K186
2025THB 1.79THB 1.81THB 1.53THB 1.67-7.0%328.1K242
2024THB 2.75THB 2.75THB 1.79THB 1.79-34.8%16.2K243
2023THB 2.86THB 3.12THB 2.59THB 2.75-3.7%8.7M243
2022THB 2.80THB 3.69THB 2.57THB 2.86+2.0%104M241
2021THB 2.18THB 3.57THB 2.18THB 2.80+28.8%41.4M241
2020THB 2.34THB 2.57THB 1.07THB 2.18-7.1%24.2M243
2019THB 5.54THB 5.65THB 2.28THB 2.34-57.7%14.4M244
2018THB 6.56THB 7.17THB 5.31THB 5.54-13.2%35.6M245
2017THB 32.25THB 32.43THB 5.67THB 6.38-80.2%34.9M242
2016THB 31.79THB 32.25THB 31.79THB 32.25+1.4%0244
2015THB 31.79THB 31.79THB 31.79THB 31.790.0%0244
2014THB 31.79THB 31.79THB 31.79THB 31.790.0%0245
2013THB 31.79THB 31.79THB 31.79THB 31.790.0%0245
2012THB 31.79THB 31.79THB 31.79THB 31.790.0%0245
2011THB 31.79THB 31.79THB 31.79THB 31.790.0%0244
2010THB 31.79THB 31.79THB 31.79THB 31.790.0%0244
2009THB 25.35THB 31.79THB 25.35THB 31.79+25.4%4.7M245
2008THB 26.43THB 35.42THB 25.35THB 25.35-4.1%848K247
2007THB 26.43THB 26.43THB 26.43THB 26.43n/a1001

BR-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.91-1.5%
August 2026THB 1.94+22.8%
July 2026THB 1.580.0%
June 2026THB 1.580.0%
May 2026THB 1.580.0%
April 2026THB 1.58+1.3%
March 2026THB 1.56-4.2%
February 2026THB 1.63-2.4%
January 2026THB 1.670.0%
December 2025THB 1.670.0%
November 2025THB 1.670.0%
October 2025THB 1.67-7.1%

About the BR-R data

Daily bars. 4,574 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

BR-R share price history

Start with any symbol.

Start free