Historical price from Jul 20, 2020 to Oct 19, 2020
| Date |
Open |
High |
Low |
Close |
Volume (Shares) |
| Summary |
Previous 2 weeks
(21/09/2020 to 02/10/2020) |
108.50 |
109.00 |
93.75 |
97.00 |
20,704,500 |
Previous 4 weeks
(20/08/2020 to 18/09/2020) |
111.00 |
114.50 |
105.00 |
108.50 |
33,812,700 |
| Daily Historical Data |
| 19/10/2020 |
94.00 |
94.50 |
92.75 |
94.00 |
1,678,300 |
| 16/10/2020 |
95.50 |
96.25 |
94.00 |
94.00 |
1,339,100 |
| 15/10/2020 |
95.25 |
96.25 |
95.00 |
95.25 |
1,003,100 |
| 14/10/2020 |
95.75 |
96.00 |
95.00 |
95.50 |
739,900 |
| 12/10/2020 |
97.00 |
97.75 |
95.75 |
96.00 |
1,236,000 |
| 09/10/2020 |
99.75 |
100.50 |
97.00 |
97.00 |
1,827,900 |
| 08/10/2020 |
99.00 |
101.00 |
99.00 |
100.00 |
2,124,000 |
| 07/10/2020 |
96.50 |
99.50 |
96.00 |
99.00 |
1,487,800 |
| 06/10/2020 |
98.00 |
98.00 |
96.75 |
97.00 |
1,075,800 |
| 05/10/2020 |
97.25 |
97.75 |
97.00 |
97.25 |
1,068,700 |
| 02/10/2020 |
96.75 |
97.50 |
95.75 |
97.00 |
2,316,800 |
| 01/10/2020 |
95.50 |
97.00 |
93.75 |
97.00 |
3,555,700 |
| 30/09/2020 |
100.00 |
100.50 |
95.00 |
95.25 |
5,726,000 |
| 29/09/2020 |
104.50 |
104.50 |
100.00 |
100.00 |
2,789,200 |
| 28/09/2020 |
105.00 |
105.50 |
104.00 |
104.50 |
1,140,300 |
| 25/09/2020 |
105.50 |
106.00 |
104.00 |
104.50 |
1,276,100 |
| 24/09/2020 |
106.50 |
106.50 |
105.00 |
106.00 |
1,664,400 |
| 23/09/2020 |
106.50 |
106.50 |
105.50 |
106.00 |
478,200 |
| 22/09/2020 |
107.00 |
108.00 |
105.50 |
106.00 |
1,115,400 |
| 21/09/2020 |
108.50 |
109.00 |
107.00 |
108.00 |
642,400 |
| 18/09/2020 |
107.50 |
108.50 |
106.50 |
108.50 |
1,519,600 |
| 17/09/2020 |
107.00 |
108.50 |
107.00 |
107.50 |
1,074,800 |
| 16/09/2020 |
106.00 |
109.50 |
106.00 |
108.00 |
2,718,600 |
| 15/09/2020 |
107.50 |
108.00 |
105.00 |
105.50 |
2,538,400 |
| 14/09/2020 |
109.50 |
109.50 |
107.00 |
107.50 |
818,800 |
| 11/09/2020 |
110.00 |
110.50 |
108.50 |
109.00 |
816,600 |
| 10/09/2020 |
107.50 |
110.50 |
107.50 |
110.50 |
1,501,800 |
| 09/09/2020 |
109.00 |
109.50 |
107.00 |
108.00 |
1,783,200 |
| 08/09/2020 |
111.00 |
111.50 |
108.00 |
110.00 |
1,708,300 |
| 03/09/2020 |
109.00 |
110.50 |
108.00 |
110.50 |
1,751,900 |
| 02/09/2020 |
109.50 |
110.00 |
108.00 |
108.50 |
1,542,800 |
| 01/09/2020 |
111.00 |
111.00 |
108.50 |
109.50 |
2,087,600 |
| 31/08/2020 |
113.00 |
114.50 |
110.50 |
110.50 |
4,682,900 |
| 28/08/2020 |
112.50 |
113.00 |
110.50 |
112.50 |
1,849,100 |
| 27/08/2020 |
112.00 |
112.50 |
111.00 |
111.50 |
705,400 |
| 26/08/2020 |
111.50 |
112.50 |
110.00 |
110.50 |
1,533,600 |
| 25/08/2020 |
111.50 |
113.00 |
111.00 |
111.50 |
1,816,000 |
| 24/08/2020 |
113.00 |
113.00 |
111.50 |
112.50 |
688,100 |
| 21/08/2020 |
112.00 |
113.00 |
111.00 |
112.50 |
1,148,300 |
| 20/08/2020 |
111.00 |
113.50 |
110.50 |
110.50 |
1,526,900 |
| 19/08/2020 |
115.50 |
115.50 |
112.00 |
112.50 |
1,594,300 |
| 18/08/2020 |
113.50 |
116.00 |
113.50 |
116.00 |
1,985,400 |
| 17/08/2020 |
114.50 |
114.50 |
112.50 |
113.50 |
1,153,800 |
| 14/08/2020 |
114.00 |
114.50 |
113.00 |
114.50 |
1,865,400 |
| 13/08/2020 |
113.50 |
114.50 |
113.00 |
114.50 |
1,724,600 |
| 11/08/2020 |
111.00 |
114.00 |
111.00 |
111.50 |
1,824,900 |
| 10/08/2020 |
110.50 |
112.50 |
109.00 |
111.00 |
878,100 |
| 07/08/2020 |
109.00 |
111.50 |
107.50 |
111.50 |
1,361,300 |
| 06/08/2020 |
106.00 |
109.00 |
105.50 |
109.00 |
3,177,400 |
| 05/08/2020 |
111.00 |
111.50 |
109.50 |
110.50 |
1,460,200 |
| 04/08/2020 |
114.50 |
114.50 |
110.00 |
110.50 |
1,827,500 |
| 03/08/2020 |
114.50 |
115.00 |
112.00 |
113.50 |
766,200 |
| 31/07/2020 |
111.50 |
114.50 |
109.50 |
114.50 |
1,595,400 |
| 30/07/2020 |
114.50 |
114.50 |
110.50 |
111.00 |
1,244,900 |
| 29/07/2020 |
114.00 |
114.50 |
113.00 |
113.50 |
1,824,700 |
| 24/07/2020 |
114.50 |
116.00 |
114.00 |
114.50 |
1,719,300 |
| 23/07/2020 |
118.00 |
119.00 |
117.50 |
118.00 |
690,500 |
| 22/07/2020 |
119.50 |
121.00 |
117.00 |
118.00 |
896,300 |
| 21/07/2020 |
121.50 |
122.50 |
119.50 |
119.50 |
789,400 |
| 20/07/2020 |
119.50 |
121.50 |
118.50 |
121.00 |
792,700 |
Call Bumrungrad
Home
About Bumrungrad
