Historical price from May 02, 2017 to Jul 26, 2017
| Date |
Open |
High |
Low |
Close |
Volume (Shares) |
| Summary |
Previous 2 weeks
(28/06/2017 to 12/07/2017) |
173.00 |
175.00 |
170.00 |
172.00 |
4,515,800 |
Previous 4 weeks
(31/05/2017 to 27/06/2017) |
176.50 |
177.50 |
169.00 |
174.00 |
14,511,700 |
| Daily Historical Data |
| 26/07/2017 |
173.00 |
174.50 |
172.50 |
174.50 |
705,200 |
| 25/07/2017 |
173.00 |
173.50 |
172.50 |
173.00 |
348,200 |
| 24/07/2017 |
173.00 |
174.50 |
172.50 |
172.50 |
542,100 |
| 21/07/2017 |
173.50 |
174.50 |
172.00 |
172.50 |
590,700 |
| 20/07/2017 |
175.00 |
175.50 |
173.50 |
173.50 |
430,000 |
| 19/07/2017 |
172.50 |
174.50 |
172.00 |
174.00 |
2,555,600 |
| 18/07/2017 |
169.50 |
173.00 |
169.00 |
171.00 |
664,900 |
| 17/07/2017 |
170.00 |
170.50 |
169.00 |
170.00 |
708,700 |
| 14/07/2017 |
170.00 |
170.50 |
169.00 |
170.00 |
814,200 |
| 13/07/2017 |
171.00 |
172.50 |
170.50 |
171.00 |
571,200 |
| 12/07/2017 |
172.00 |
172.50 |
171.00 |
172.00 |
393,000 |
| 11/07/2017 |
171.00 |
171.50 |
170.00 |
171.00 |
543,700 |
| 07/07/2017 |
173.50 |
173.50 |
171.00 |
171.00 |
483,400 |
| 06/07/2017 |
174.50 |
174.50 |
172.50 |
174.00 |
408,200 |
| 05/07/2017 |
173.00 |
174.00 |
172.50 |
174.00 |
537,900 |
| 04/07/2017 |
172.00 |
173.50 |
171.50 |
173.00 |
245,600 |
| 03/07/2017 |
172.00 |
174.00 |
171.50 |
173.00 |
423,400 |
| 30/06/2017 |
172.00 |
172.50 |
171.00 |
171.50 |
254,700 |
| 29/06/2017 |
173.00 |
175.00 |
171.00 |
172.00 |
813,900 |
| 28/06/2017 |
173.00 |
174.00 |
172.00 |
173.50 |
412,000 |
| 27/06/2017 |
174.50 |
174.50 |
173.00 |
174.00 |
285,300 |
| 26/06/2017 |
172.00 |
174.50 |
172.00 |
174.00 |
913,600 |
| 23/06/2017 |
171.00 |
172.50 |
171.00 |
172.00 |
380,100 |
| 22/06/2017 |
172.00 |
172.00 |
170.50 |
171.50 |
464,000 |
| 21/06/2017 |
170.00 |
171.00 |
169.00 |
171.00 |
775,100 |
| 20/06/2017 |
172.00 |
172.50 |
169.50 |
170.00 |
512,700 |
| 19/06/2017 |
171.50 |
172.50 |
171.00 |
171.50 |
393,200 |
| 16/06/2017 |
171.00 |
171.50 |
169.00 |
170.50 |
894,500 |
| 15/06/2017 |
173.00 |
173.00 |
170.50 |
171.50 |
1,224,000 |
| 14/06/2017 |
174.00 |
174.50 |
172.50 |
173.00 |
1,197,700 |
| 13/06/2017 |
175.50 |
175.50 |
173.50 |
174.50 |
521,600 |
| 12/06/2017 |
176.00 |
176.00 |
174.50 |
175.00 |
150,300 |
| 09/06/2017 |
175.50 |
176.50 |
175.00 |
176.00 |
806,500 |
| 08/06/2017 |
176.00 |
176.50 |
174.00 |
176.00 |
774,100 |
| 07/06/2017 |
174.50 |
176.00 |
174.00 |
176.00 |
420,100 |
| 06/06/2017 |
173.00 |
175.50 |
173.00 |
174.50 |
504,500 |
| 05/06/2017 |
175.00 |
176.50 |
172.00 |
173.50 |
1,308,100 |
| 02/06/2017 |
174.50 |
176.00 |
174.00 |
174.00 |
627,400 |
| 01/06/2017 |
174.00 |
176.00 |
173.50 |
174.00 |
386,100 |
| 31/05/2017 |
176.50 |
177.50 |
173.50 |
173.50 |
1,972,800 |
| 30/05/2017 |
176.00 |
177.00 |
175.50 |
176.50 |
335,900 |
| 29/05/2017 |
176.50 |
176.50 |
175.50 |
176.00 |
395,700 |
| 26/05/2017 |
179.00 |
179.00 |
176.00 |
177.00 |
545,600 |
| 25/05/2017 |
177.00 |
179.00 |
177.00 |
178.00 |
343,200 |
| 24/05/2017 |
179.00 |
179.50 |
177.50 |
177.50 |
529,400 |
| 23/05/2017 |
179.50 |
180.00 |
178.00 |
179.50 |
540,500 |
| 22/05/2017 |
180.00 |
181.00 |
178.50 |
180.50 |
309,100 |
| 19/05/2017 |
179.00 |
179.50 |
178.00 |
179.00 |
433,700 |
| 18/05/2017 |
179.00 |
180.50 |
178.50 |
179.00 |
386,400 |
| 17/05/2017 |
183.00 |
183.00 |
178.00 |
180.00 |
1,033,500 |
| 16/05/2017 |
185.00 |
185.50 |
181.00 |
183.00 |
762,400 |
| 15/05/2017 |
184.00 |
185.50 |
184.00 |
185.00 |
740,000 |
| 12/05/2017 |
183.00 |
184.50 |
182.50 |
184.00 |
710,000 |
| 11/05/2017 |
183.00 |
184.00 |
182.00 |
183.00 |
1,211,400 |
| 09/05/2017 |
182.00 |
184.50 |
181.00 |
183.00 |
1,140,900 |
| 08/05/2017 |
181.00 |
182.50 |
180.50 |
181.50 |
711,900 |
| 05/05/2017 |
178.00 |
181.50 |
177.00 |
181.50 |
1,185,900 |
| 04/05/2017 |
176.50 |
179.00 |
175.50 |
178.00 |
746,000 |
| 03/05/2017 |
175.00 |
177.00 |
174.50 |
176.50 |
297,800 |
| 02/05/2017 |
175.50 |
176.50 |
174.00 |
175.00 |
1,012,100 |
Call Bumrungrad
