This printed article is located at http://investor.bumrungrad.com/historical_price.html

Historical Price

Filter Dates: From
  To
   

Historical price from May 16, 2018 to Aug 14, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
172.00 185.00 170.50 181.50 15,228,400
Previous 4 weeks
(14/06/2018 to 12/07/2018)
192.00 193.00 166.00 171.50 43,106,500
Daily Historical Data
14/08/2018 175.50 180.50 175.00 180.00 2,677,200
10/08/2018 179.50 179.50 177.00 178.00 2,407,700
09/08/2018 181.00 181.50 178.50 179.00 6,912,500
08/08/2018 184.00 186.00 183.50 186.00 1,349,400
07/08/2018 183.00 185.00 181.00 184.00 1,208,400
06/08/2018 185.00 186.00 181.50 182.50 888,500
03/08/2018 182.50 186.00 181.50 184.00 1,342,700
02/08/2018 182.50 183.50 180.00 182.00 1,194,000
01/08/2018 182.50 184.00 181.50 183.50 1,483,200
31/07/2018 181.50 181.50 179.00 181.50 1,836,400
26/07/2018 184.50 185.00 179.00 181.50 2,343,200
25/07/2018 177.00 183.50 177.00 183.00 2,255,800
24/07/2018 177.50 179.00 176.50 177.00 692,800
23/07/2018 178.50 178.50 175.00 176.50 1,439,700
20/07/2018 175.00 179.00 174.00 178.50 1,914,700
19/07/2018 173.00 175.00 172.50 174.50 767,800
18/07/2018 173.00 173.50 171.50 173.00 1,291,800
17/07/2018 171.00 173.00 171.00 172.50 1,519,900
16/07/2018 172.50 173.00 170.50 171.00 621,800
13/07/2018 172.00 173.50 171.50 173.00 2,380,900
12/07/2018 171.00 172.00 170.00 171.50 1,240,400
11/07/2018 173.00 174.00 171.50 171.50 1,507,600
10/07/2018 174.00 175.50 172.50 174.00 1,881,800
09/07/2018 171.50 174.00 171.50 173.00 959,700
06/07/2018 169.00 172.00 169.00 170.00 1,657,800
05/07/2018 173.00 173.00 168.00 169.00 1,418,700
04/07/2018 170.00 173.00 169.50 172.00 2,121,200
03/07/2018 167.50 172.00 167.00 171.00 3,511,900
29/06/2018 171.50 171.50 166.00 166.50 3,685,300
28/06/2018 168.50 173.00 168.00 171.00 3,334,800
27/06/2018 171.00 171.00 166.00 168.00 4,078,600
26/06/2018 174.00 176.50 171.00 171.00 3,997,700
25/06/2018 176.00 179.00 175.00 175.00 2,147,200
22/06/2018 181.00 182.00 175.00 176.00 2,041,300
21/06/2018 182.50 182.50 178.50 181.00 1,610,400
20/06/2018 180.50 184.00 179.50 183.50 1,462,400
19/06/2018 184.00 185.00 177.50 181.00 2,608,200
18/06/2018 190.00 191.00 186.50 186.50 1,008,500
15/06/2018 191.50 192.50 189.50 191.00 1,756,000
14/06/2018 192.00 193.00 191.00 193.00 1,077,000
13/06/2018 191.00 193.50 190.00 192.50 827,600
12/06/2018 191.00 192.50 190.50 191.50 1,091,200
11/06/2018 191.00 192.50 190.50 192.50 535,800
08/06/2018 190.00 191.50 189.50 191.00 683,800
07/06/2018 192.00 192.50 190.50 190.50 1,219,200
06/06/2018 194.50 196.50 191.50 192.00 1,040,700
05/06/2018 195.00 195.50 193.00 193.50 1,002,000
04/06/2018 195.00 197.00 193.50 194.50 1,622,100
01/06/2018 193.00 195.00 192.00 194.00 961,800
31/05/2018 192.00 193.50 191.00 192.50 1,739,900
30/05/2018 192.00 193.50 191.50 191.50 1,223,600
28/05/2018 195.00 195.00 192.00 193.50 978,900
25/05/2018 192.00 194.00 191.50 194.00 1,563,700
24/05/2018 189.50 192.00 188.50 192.00 1,758,800
23/05/2018 188.00 191.00 188.00 189.00 1,239,900
22/05/2018 191.00 191.50 188.50 189.50 1,267,500
21/05/2018 193.00 194.00 191.00 191.50 912,500
18/05/2018 191.00 193.00 190.00 192.00 980,100
17/05/2018 193.50 193.50 189.50 191.00 1,495,900
16/05/2018 190.00 194.50 188.50 194.00 2,461,400

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.