Historical price from Dec 28, 2018 to Mar 26, 2019
| Date |
Open |
High |
Low |
Close |
Volume (Shares) |
| Summary |
Previous 2 weeks
(27/02/2019 to 12/03/2019) |
189.00 |
190.00 |
178.50 |
180.50 |
9,758,700 |
Previous 4 weeks
(29/01/2019 to 26/02/2019) |
187.00 |
190.50 |
180.00 |
189.00 |
20,642,500 |
| Daily Historical Data |
| 26/03/2019 |
175.50 |
177.50 |
175.50 |
177.50 |
930,600 |
| 25/03/2019 |
177.00 |
178.00 |
174.50 |
175.50 |
1,129,100 |
| 22/03/2019 |
177.50 |
178.50 |
176.00 |
178.50 |
1,347,700 |
| 21/03/2019 |
178.00 |
179.00 |
177.00 |
177.50 |
1,037,000 |
| 20/03/2019 |
177.50 |
178.00 |
177.00 |
177.00 |
675,200 |
| 19/03/2019 |
178.00 |
179.00 |
177.00 |
177.50 |
962,100 |
| 18/03/2019 |
178.50 |
179.50 |
176.50 |
177.50 |
781,600 |
| 15/03/2019 |
179.00 |
180.00 |
178.00 |
178.50 |
1,197,200 |
| 14/03/2019 |
180.00 |
180.00 |
178.50 |
179.00 |
1,056,000 |
| 13/03/2019 |
180.00 |
181.00 |
179.00 |
180.00 |
782,300 |
| 12/03/2019 |
178.50 |
181.50 |
178.50 |
180.50 |
1,258,300 |
| 11/03/2019 |
181.00 |
181.00 |
178.50 |
178.50 |
555,100 |
| 08/03/2019 |
180.50 |
181.50 |
179.00 |
179.50 |
550,500 |
| 07/03/2019 |
179.50 |
182.00 |
179.50 |
181.50 |
695,600 |
| 06/03/2019 |
181.50 |
182.00 |
178.50 |
180.00 |
1,252,300 |
| 05/03/2019 |
183.00 |
183.50 |
181.00 |
183.00 |
1,144,100 |
| 04/03/2019 |
186.00 |
187.00 |
182.50 |
183.00 |
1,417,000 |
| 01/03/2019 |
186.00 |
188.50 |
185.50 |
186.50 |
656,200 |
| 28/02/2019 |
188.50 |
189.50 |
186.50 |
186.50 |
1,216,100 |
| 27/02/2019 |
189.00 |
190.00 |
187.00 |
188.00 |
1,013,500 |
| 26/02/2019 |
185.00 |
190.50 |
185.00 |
189.00 |
2,691,500 |
| 25/02/2019 |
185.00 |
186.00 |
184.00 |
185.50 |
578,300 |
| 22/02/2019 |
183.00 |
184.50 |
181.50 |
184.00 |
760,000 |
| 21/02/2019 |
184.00 |
184.50 |
181.50 |
182.50 |
1,247,700 |
| 20/02/2019 |
182.50 |
185.50 |
182.00 |
185.50 |
1,252,300 |
| 18/02/2019 |
184.00 |
184.00 |
181.50 |
181.50 |
350,300 |
| 15/02/2019 |
182.00 |
184.00 |
181.50 |
183.50 |
1,026,000 |
| 14/02/2019 |
181.00 |
182.50 |
180.50 |
182.50 |
816,800 |
| 13/02/2019 |
182.50 |
183.00 |
180.00 |
180.50 |
1,948,900 |
| 12/02/2019 |
183.00 |
185.00 |
181.00 |
182.00 |
1,313,800 |
| 11/02/2019 |
183.00 |
184.50 |
182.00 |
183.00 |
568,200 |
| 08/02/2019 |
181.50 |
185.00 |
181.00 |
184.00 |
724,300 |
| 07/02/2019 |
186.50 |
186.50 |
181.50 |
181.50 |
1,757,600 |
| 06/02/2019 |
186.00 |
187.00 |
184.50 |
186.50 |
565,600 |
| 05/02/2019 |
186.50 |
187.50 |
186.00 |
186.00 |
263,700 |
| 04/02/2019 |
187.00 |
187.50 |
186.50 |
187.50 |
457,300 |
| 01/02/2019 |
185.50 |
188.00 |
185.50 |
187.00 |
1,002,400 |
| 31/01/2019 |
186.50 |
189.50 |
185.50 |
186.00 |
1,570,500 |
| 30/01/2019 |
185.50 |
187.00 |
184.00 |
185.50 |
889,100 |
| 29/01/2019 |
187.00 |
187.00 |
184.50 |
186.00 |
858,200 |
| 28/01/2019 |
183.50 |
188.00 |
183.50 |
188.00 |
1,356,100 |
| 25/01/2019 |
186.00 |
186.00 |
183.50 |
184.00 |
696,800 |
| 24/01/2019 |
185.00 |
185.00 |
183.00 |
185.00 |
1,468,900 |
| 23/01/2019 |
184.00 |
185.00 |
183.00 |
183.50 |
1,420,800 |
| 22/01/2019 |
178.00 |
184.50 |
177.00 |
184.00 |
2,740,300 |
| 21/01/2019 |
178.50 |
179.00 |
176.00 |
177.00 |
1,348,200 |
| 18/01/2019 |
181.50 |
182.00 |
180.00 |
181.00 |
1,032,500 |
| 17/01/2019 |
181.50 |
181.50 |
179.00 |
181.00 |
900,600 |
| 16/01/2019 |
180.00 |
181.50 |
179.00 |
181.00 |
931,900 |
| 15/01/2019 |
182.00 |
182.50 |
178.50 |
180.00 |
1,345,600 |
| 14/01/2019 |
180.00 |
182.00 |
178.50 |
182.00 |
2,285,500 |
| 11/01/2019 |
173.00 |
178.00 |
172.00 |
178.00 |
4,691,400 |
| 10/01/2019 |
172.00 |
173.00 |
168.50 |
172.00 |
11,793,700 |
| 09/01/2019 |
193.00 |
194.00 |
174.00 |
176.00 |
6,002,600 |
| 08/01/2019 |
191.50 |
193.50 |
190.50 |
192.50 |
1,390,100 |
| 07/01/2019 |
188.00 |
190.50 |
188.00 |
190.50 |
937,100 |
| 04/01/2019 |
190.50 |
190.50 |
186.00 |
187.00 |
1,467,500 |
| 03/01/2019 |
188.50 |
192.50 |
187.50 |
190.00 |
1,087,500 |
| 02/01/2019 |
187.00 |
190.50 |
187.00 |
187.00 |
978,300 |
| 28/12/2018 |
184.00 |
189.00 |
183.00 |
187.50 |
1,006,100 |
Call Bumrungrad
