Companies/Securities in Focus
BH : BUMRUNGRAD HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 180.00 | 182.00 | 178.50 | 179.00 | -1.00 | -0.56 | 2,067,712 | 371,199.60 |
| 29/06/2022 | 180.00 | 182.00 | 178.50 | 180.00 | 0.00 | 0.00 | 1,719,046 | 309,391.65 |
| 28/06/2022 | 178.00 | 181.50 | 177.00 | 180.00 | +1.50 | +0.84 | 3,468,015 | 623,271.91 |
| 27/06/2022 | 179.00 | 180.00 | 177.50 | 178.50 | +1.00 | +0.56 | 2,962,038 | 529,635.59 |
| 24/06/2022 | 177.00 | 179.00 | 175.50 | 177.50 | +1.50 | +0.85 | 4,327,850 | 768,689.37 |
| 23/06/2022 | 175.00 | 177.50 | 174.00 | 176.00 | +1.50 | +0.86 | 2,150,740 | 379,075.97 |
| 22/06/2022 | 174.00 | 175.00 | 172.00 | 174.50 | -0.50 | -0.29 | 2,257,489 | 391,600.55 |
| 21/06/2022 | 175.50 | 175.50 | 174.00 | 175.00 | 0.00 | 0.00 | 1,236,303 | 216,017.45 |
| 20/06/2022 | 174.00 | 175.50 | 173.50 | 175.00 | +1.50 | +0.86 | 1,314,055 | 229,580.93 |
| 17/06/2022 | 170.50 | 174.50 | 170.50 | 173.50 | +1.50 | +0.87 | 3,010,869 | 522,796.28 |
| 16/06/2022 | 174.50 | 176.00 | 171.50 | 172.00 | -3.00 | -1.71 | 2,961,014 | 514,530.61 |
| 15/06/2022 | 173.00 | 176.00 | 172.50 | 175.00 | +2.00 | +1.16 | 3,521,265 | 614,710.36 |
| 14/06/2022 | 172.50 | 173.50 | 169.00 | 173.00 | 0.00 | 0.00 | 3,871,993 | 665,378.42 |
| 13/06/2022 | 173.00 | 174.50 | 172.00 | 173.00 | -2.00 | -1.14 | 2,012,555 | 348,434.71 |
| 10/06/2022 | 177.00 | 177.50 | 173.50 | 175.00 | -3.00 | -1.69 | 3,305,509 | 577,782.98 |
| 09/06/2022 | 176.50 | 180.00 | 174.50 | 178.00 | +2.00 | +1.14 | 5,510,718 | 979,443.44 |
| 08/06/2022 | 175.00 | 176.00 | 174.00 | 176.00 | +1.00 | +0.57 | 3,248,159 | 569,851.84 |
| 07/06/2022 | 176.50 | 176.50 | 173.50 | 175.00 | -1.00 | -0.57 | 2,738,394 | 477,401.35 |
| 06/06/2022 | 173.00 | 177.50 | 173.00 | 176.00 | +2.50 | +1.44 | 5,194,333 | 913,994.74 |
| 02/06/2022 | 175.50 | 175.50 | 173.00 | 173.50 | -1.50 | -0.86 | 2,140,387 | 372,287.43 |
| 01/06/2022 | 174.00 | 175.50 | 172.00 | 175.00 | +0.50 | +0.29 | 3,554,525 | 620,264.48 |
| 31/05/2022 | 171.50 | 174.50 | 170.00 | 174.50 | +2.50 | +1.45 | 7,154,295 | 1,242,369.03 |
| 30/05/2022 | 171.00 | 172.00 | 170.50 | 172.00 | +0.50 | +0.29 | 1,396,990 | 239,566.44 |
| 27/05/2022 | 173.50 | 173.50 | 169.00 | 171.50 | -2.00 | -1.15 | 2,928,460 | 500,665.40 |
| 26/05/2022 | 174.00 | 174.50 | 171.00 | 173.50 | +0.50 | +0.29 | 2,413,103 | 416,951.99 |
| 25/05/2022 | 172.50 | 174.50 | 172.00 | 173.00 | +0.50 | +0.29 | 2,843,878 | 492,835.95 |
| 24/05/2022 | 175.00 | 175.50 | 171.50 | 172.50 | -2.50 | -1.43 | 3,768,096 | 650,934.38 |
| 23/05/2022 | 174.00 | 175.50 | 172.50 | 175.00 | +0.50 | +0.29 | 2,924,707 | 509,678.16 |
| 20/05/2022 | 174.00 | 174.50 | 172.00 | 174.50 | +1.50 | +0.87 | 3,151,570 | 547,961.43 |
| 19/05/2022 | 171.00 | 176.00 | 170.50 | 173.00 | +1.00 | +0.58 | 7,395,667 | 1,282,176.91 |
| 18/05/2022 | 174.00 | 174.00 | 170.00 | 172.00 | -2.50 | -1.43 | 3,950,184 | 678,941.89 |
| 17/05/2022 | 172.00 | 174.50 | 170.50 | 174.50 | +2.50 | +1.45 | 4,068,809 | 703,022.80 |
| 13/05/2022 | 167.00 | 173.50 | 165.50 | 172.00 | +6.00 | +3.61 | 7,039,416 | 1,199,718.19 |
| 12/05/2022 | 163.00 | 166.00 | 163.00 | 166.00 | +1.00 | +0.61 | 3,451,277 | 570,064.71 |
| 11/05/2022 | 161.50 | 166.00 | 161.00 | 165.00 | +3.00 | +1.85 | 4,808,894 | 791,167.30 |
| 10/05/2022 | 162.00 | 166.00 | 161.00 | 162.00 | -0.50 | -0.31 | 8,161,310 | 1,324,696.18 |
| 09/05/2022 | 161.50 | 168.50 | 161.00 | 162.50 | +1.00 | +0.62 | 80,505,493 | 12,305,719.26 |
| 06/05/2022 | 159.00 | 164.00 | 159.00 | 161.50 | 0.00 | 0.00 | 4,984,620 | 808,586.47 |
| 05/05/2022 | 162.00 | 164.50 | 160.00 | 161.50 | +1.50 | +0.94 | 5,741,958 | 934,106.07 |
| 03/05/2022 | 160.50 | 162.00 | 159.00 | 160.00 | -0.50 | -0.31 | 4,599,238 | 737,896.39 |
The Information is provided for informative and educational purposes only.
