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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2021 | 130.00 | 130.00 | 125.50 | 126.50 | -2.00 | -1.56 | 2,492,209 | 315,688.17 |
| 24/02/2021 | 129.00 | 132.00 | 128.50 | 128.50 | 0.00 | 0.00 | 2,690,706 | 349,951.25 |
| 23/02/2021 | 127.50 | 131.00 | 126.00 | 128.50 | +1.00 | +0.78 | 2,731,013 | 352,763.14 |
| 22/02/2021 | 128.00 | 129.00 | 124.50 | 127.50 | 0.00 | 0.00 | 922,466 | 117,014.49 |
| 19/02/2021 | 125.50 | 128.00 | 125.00 | 127.50 | +1.50 | +1.19 | 1,698,748 | 215,801.84 |
| 18/02/2021 | 125.50 | 128.00 | 122.50 | 126.00 | 0.00 | 0.00 | 3,184,274 | 399,860.44 |
| 17/02/2021 | 126.00 | 128.00 | 125.00 | 126.00 | -0.50 | -0.40 | 1,624,637 | 205,580.78 |
| 16/02/2021 | 126.50 | 128.00 | 126.50 | 126.50 | 0.00 | 0.00 | 838,766 | 106,506.12 |
| 15/02/2021 | 126.50 | 127.00 | 125.00 | 126.50 | 0.00 | 0.00 | 1,001,604 | 126,381.36 |
| 11/02/2021 | 128.00 | 128.00 | 126.00 | 126.50 | -1.00 | -0.78 | 640,479 | 81,254.24 |
| 10/02/2021 | 130.00 | 130.50 | 126.50 | 127.50 | -2.00 | -1.54 | 2,031,355 | 259,718.88 |
| 09/02/2021 | 133.00 | 133.50 | 129.00 | 129.50 | -3.50 | -2.63 | 2,483,863 | 325,875.94 |
| 08/02/2021 | 128.00 | 133.00 | 127.00 | 133.00 | +6.00 | +4.72 | 3,267,256 | 426,427.75 |
| 05/02/2021 | 129.00 | 130.00 | 126.50 | 127.00 | -1.50 | -1.17 | 1,977,574 | 252,045.85 |
| 04/02/2021 | 133.50 | 133.50 | 126.00 | 128.50 | -4.00 | -3.02 | 4,243,078 | 548,238.66 |
| 03/02/2021 | 128.50 | 133.00 | 127.00 | 132.50 | +5.50 | +4.33 | 7,046,600 | 923,584.55 |
| 02/02/2021 | 125.00 | 128.00 | 124.50 | 127.00 | +2.50 | +2.01 | 2,065,412 | 260,655.02 |
| 01/02/2021 | 124.50 | 125.50 | 122.50 | 124.50 | -1.00 | -0.80 | 2,168,273 | 269,879.06 |
| 29/01/2021 | 125.00 | 126.50 | 121.00 | 125.50 | +0.50 | +0.40 | 3,158,230 | 392,277.93 |
| 28/01/2021 | 124.50 | 126.50 | 124.00 | 125.00 | -1.00 | -0.79 | 2,223,627 | 278,917.82 |
| 27/01/2021 | 128.00 | 128.00 | 124.50 | 126.00 | -2.00 | -1.56 | 1,609,461 | 202,644.08 |
| 26/01/2021 | 126.50 | 128.50 | 125.50 | 128.00 | +0.50 | +0.39 | 1,239,176 | 157,553.39 |
| 25/01/2021 | 126.00 | 127.50 | 125.00 | 127.50 | +2.50 | +2.00 | 1,310,340 | 165,425.40 |
| 22/01/2021 | 127.00 | 127.50 | 124.00 | 125.00 | -2.00 | -1.57 | 1,306,893 | 163,725.74 |
| 21/01/2021 | 125.50 | 128.00 | 125.00 | 127.00 | +2.50 | +2.01 | 2,114,235 | 267,443.30 |
| 20/01/2021 | 125.00 | 127.00 | 123.50 | 124.50 | +0.50 | +0.40 | 2,303,713 | 288,033.00 |
| 19/01/2021 | 124.50 | 127.00 | 124.00 | 124.00 | 0.00 | 0.00 | 1,257,284 | 157,446.88 |
| 18/01/2021 | 123.50 | 125.00 | 122.50 | 124.00 | +0.50 | +0.40 | 1,338,345 | 165,840.40 |
| 15/01/2021 | 129.00 | 130.00 | 123.00 | 123.50 | -5.00 | -3.89 | 4,221,743 | 529,954.46 |
| 14/01/2021 | 126.50 | 132.00 | 125.50 | 128.50 | +1.50 | +1.18 | 6,057,827 | 784,863.38 |
| 13/01/2021 | 125.00 | 128.00 | 124.00 | 127.00 | +1.00 | +0.79 | 1,951,624 | 246,306.83 |
| 12/01/2021 | 128.00 | 128.50 | 124.00 | 126.00 | -1.50 | -1.18 | 1,838,800 | 230,450.88 |
| 11/01/2021 | 128.50 | 129.00 | 126.00 | 127.50 | -1.00 | -0.78 | 2,711,157 | 345,490.56 |
| 08/01/2021 | 125.00 | 128.50 | 123.50 | 128.50 | +5.50 | +4.47 | 3,923,673 | 494,068.06 |
| 07/01/2021 | 121.00 | 124.50 | 120.50 | 123.00 | +3.50 | +2.93 | 2,735,673 | 335,322.87 |
| 06/01/2021 | 122.50 | 123.50 | 119.50 | 119.50 | -3.50 | -2.85 | 1,948,625 | 235,606.76 |
| 05/01/2021 | 118.50 | 123.00 | 118.50 | 123.00 | +3.00 | +2.50 | 1,404,932 | 169,880.27 |
| 04/01/2021 | 117.00 | 120.50 | 116.50 | 120.00 | 0.00 | 0.00 | 1,965,245 | 232,640.63 |
The Information is provided for informative and educational purposes only.
