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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 166.00 | 166.00 | 158.50 | 160.50 | -4.50 | -2.73 | 6,825,900 | 1,101,681.68 |
| 28/04/2022 | 168.00 | 168.00 | 162.50 | 165.00 | -0.50 | -0.30 | 3,321,313 | 546,751.71 |
| 27/04/2022 | 166.50 | 167.50 | 164.00 | 165.50 | -2.50 | -1.49 | 2,777,044 | 460,066.05 |
| 26/04/2022 | 166.00 | 169.50 | 166.00 | 168.00 | +3.00 | +1.82 | 6,977,687 | 1,172,255.57 |
| 25/04/2022 | 165.50 | 166.00 | 163.50 | 165.00 | -0.50 | -0.30 | 4,628,701 | 762,818.51 |
| 22/04/2022 | 165.50 | 166.00 | 163.00 | 165.50 | 0.00 | 0.00 | 6,761,227 | 1,115,240.62 |
| 21/04/2022 | 165.00 | 167.50 | 164.00 | 165.50 | +1.00 | +0.61 | 5,049,373 | 835,889.63 |
| 20/04/2022 | 161.50 | 166.00 | 161.50 | 164.50 | +4.00 | +2.49 | 8,297,903 | 1,359,543.81 |
| 19/04/2022 | 161.50 | 163.00 | 159.00 | 160.50 | +0.50 | +0.31 | 3,896,075 | 624,931.78 |
| 18/04/2022 | 163.00 | 163.00 | 159.50 | 160.00 | -2.00 | -1.23 | 1,698,433 | 272,738.37 |
| 12/04/2022 | 160.50 | 163.50 | 160.50 | 162.00 | +0.50 | +0.31 | 3,325,310 | 539,802.82 |
| 11/04/2022 | 160.00 | 164.00 | 160.00 | 161.50 | +2.00 | +1.25 | 3,777,306 | 612,734.22 |
| 08/04/2022 | 160.00 | 161.00 | 158.50 | 159.50 | 0.00 | 0.00 | 2,997,141 | 480,193.63 |
| 07/04/2022 | 161.00 | 163.00 | 158.50 | 159.50 | -0.50 | -0.31 | 6,388,160 | 1,026,777.83 |
| 05/04/2022 | 157.00 | 160.00 | 156.00 | 160.00 | +3.50 | +2.24 | 2,835,521 | 449,156.64 |
| 04/04/2022 | 156.00 | 159.00 | 155.50 | 156.50 | +1.00 | +0.64 | 3,927,294 | 618,231.19 |
| 01/04/2022 | 157.00 | 157.00 | 153.50 | 155.50 | -1.00 | -0.64 | 5,272,331 | 818,414.82 |
The Information is provided for informative and educational purposes only.
