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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2021 | 146.50 | 148.50 | 141.00 | 144.00 | -2.50 | -1.71 | 5,269,076 | 757,956.55 |
| 29/11/2021 | 147.50 | 151.00 | 146.00 | 146.50 | -1.00 | -0.68 | 2,055,382 | 303,789.77 |
| 26/11/2021 | 151.00 | 151.50 | 147.50 | 147.50 | -4.00 | -2.64 | 1,914,341 | 284,433.33 |
| 25/11/2021 | 151.50 | 152.50 | 150.50 | 151.50 | +0.50 | +0.33 | 1,030,519 | 156,042.95 |
| 24/11/2021 | 150.00 | 152.00 | 150.00 | 151.00 | +1.00 | +0.67 | 889,775 | 134,559.78 |
| 23/11/2021 | 151.00 | 151.50 | 150.00 | 150.00 | -2.00 | -1.32 | 802,837 | 120,915.95 |
| 22/11/2021 | 152.00 | 152.50 | 151.00 | 152.00 | -0.50 | -0.33 | 806,479 | 122,399.16 |
| 19/11/2021 | 152.00 | 153.50 | 151.50 | 152.50 | 0.00 | 0.00 | 895,689 | 136,817.64 |
| 18/11/2021 | 154.50 | 155.00 | 152.00 | 152.50 | -1.50 | -0.97 | 1,746,198 | 266,993.18 |
| 17/11/2021 | 158.00 | 158.00 | 151.50 | 154.00 | -4.00 | -2.53 | 3,155,492 | 485,823.29 |
| 16/11/2021 | 157.00 | 158.00 | 154.50 | 158.00 | +1.50 | +0.96 | 2,355,711 | 367,895.77 |
| 15/11/2021 | 154.50 | 157.50 | 154.00 | 156.50 | +2.50 | +1.62 | 1,770,969 | 276,822.33 |
| 12/11/2021 | 154.00 | 156.50 | 153.50 | 154.00 | +1.50 | +0.98 | 2,240,291 | 346,303.64 |
| 11/11/2021 | 153.00 | 154.00 | 151.00 | 152.50 | 0.00 | 0.00 | 1,472,668 | 224,892.37 |
| 10/11/2021 | 152.50 | 153.50 | 152.00 | 152.50 | -2.00 | -1.29 | 902,592 | 137,979.92 |
| 09/11/2021 | 152.00 | 155.50 | 151.00 | 154.50 | +2.00 | +1.31 | 3,204,997 | 492,404.10 |
| 08/11/2021 | 151.00 | 154.50 | 151.00 | 152.50 | +3.50 | +2.35 | 2,671,064 | 407,227.22 |
| 05/11/2021 | 150.50 | 153.00 | 148.00 | 149.00 | -2.50 | -1.65 | 2,725,868 | 408,835.34 |
| 04/11/2021 | 153.00 | 153.50 | 149.50 | 151.50 | -1.50 | -0.98 | 1,835,972 | 277,509.41 |
| 03/11/2021 | 152.50 | 153.50 | 151.50 | 153.00 | +0.50 | +0.33 | 1,916,483 | 292,123.63 |
| 02/11/2021 | 149.00 | 154.00 | 148.00 | 152.50 | +4.50 | +3.04 | 4,604,318 | 699,827.88 |
| 01/11/2021 | 147.00 | 148.50 | 145.00 | 148.00 | +2.50 | +1.72 | 2,932,408 | 432,007.63 |
| 29/10/2021 | 144.50 | 147.00 | 143.50 | 145.50 | +1.00 | +0.69 | 1,965,010 | 285,272.31 |
| 28/10/2021 | 141.50 | 145.00 | 141.00 | 144.50 | +4.50 | +3.21 | 2,598,165 | 373,893.87 |
| 27/10/2021 | 138.50 | 142.00 | 138.50 | 140.00 | +1.00 | +0.72 | 1,814,594 | 254,788.45 |
| 26/10/2021 | 140.50 | 141.00 | 139.00 | 139.00 | -1.50 | -1.07 | 938,961 | 130,895.05 |
| 25/10/2021 | 143.00 | 143.00 | 139.00 | 140.50 | -2.00 | -1.40 | 2,096,306 | 294,794.30 |
| 21/10/2021 | 143.50 | 143.50 | 141.50 | 142.50 | -0.50 | -0.35 | 993,815 | 141,524.25 |
| 20/10/2021 | 143.00 | 143.50 | 142.50 | 143.00 | 0.00 | 0.00 | 890,325 | 127,263.78 |
| 19/10/2021 | 144.00 | 144.50 | 141.50 | 143.00 | +0.50 | +0.35 | 2,263,299 | 322,935.36 |
| 18/10/2021 | 143.50 | 143.50 | 141.00 | 142.50 | -0.50 | -0.35 | 1,153,220 | 163,950.86 |
| 15/10/2021 | 144.00 | 145.50 | 142.50 | 143.00 | -1.00 | -0.69 | 1,864,494 | 268,428.43 |
| 14/10/2021 | 145.00 | 146.00 | 142.50 | 144.00 | -1.00 | -0.69 | 2,524,569 | 364,197.07 |
| 12/10/2021 | 144.00 | 147.00 | 142.00 | 145.00 | +5.00 | +3.57 | 4,238,904 | 614,595.39 |
| 11/10/2021 | 139.00 | 141.50 | 139.00 | 140.00 | -0.50 | -0.36 | 1,920,702 | 269,378.30 |
| 08/10/2021 | 142.00 | 144.50 | 139.50 | 140.50 | -1.50 | -1.06 | 1,754,332 | 248,497.29 |
| 07/10/2021 | 144.50 | 145.00 | 142.00 | 142.00 | -1.00 | -0.70 | 1,424,219 | 204,061.64 |
| 06/10/2021 | 146.00 | 146.50 | 143.00 | 143.00 | -3.50 | -2.39 | 885,554 | 127,985.72 |
| 05/10/2021 | 144.00 | 147.00 | 143.00 | 146.50 | +2.00 | +1.38 | 2,046,823 | 298,018.03 |
| 04/10/2021 | 143.00 | 145.50 | 142.50 | 144.50 | +1.50 | +1.05 | 1,954,385 | 282,254.23 |
| 01/10/2021 | 140.50 | 144.50 | 140.50 | 143.00 | +1.50 | +1.06 | 1,924,429 | 274,573.76 |
The Information is provided for informative and educational purposes only.
