Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 19,344,487 |
| 23 Apr 2024 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | 28,016,800 |
| 22 Apr 2024 | 28.00 | 28.25 | 27.50 | 28.25 | 28.25 | 49,869,400 |
| 19 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 18 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 17 Apr 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 27.75 | 59,146,200 |
| 11 Apr 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | 40,665,500 |
| 10 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 05 Apr 2024 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 26,323,900 |
| 04 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 03 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | 22,852,100 |
| 02 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 5,653,700 |
| 01 Apr 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 21,468,100 |
| 29 Mar 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 10,864,200 |
| 28 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 27 Mar 2024 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 21,267,000 |
| 26 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 25 Mar 2024 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | 18,330,900 |
| 22 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 21 Mar 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 32,116,300 |
| 20 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 19 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | 11,404,300 |
| 18 Mar 2024 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | 35,083,400 |
| 15 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 14 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 30,478,000 |
| 13 Mar 2024 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 40,388,800 |
| 12 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 11 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 28,275,000 |
| 08 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 34,691,400 |
| 07 Mar 2024 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | 70,026,800 |
| 06 Mar 2024 | 28.75 | 29.75 | 28.50 | 29.25 | 29.25 | 55,664,500 |
| 06 Mar 2024 | 0.35 Dividend | |||||
| 05 Mar 2024 | 28.00 | 28.75 | 27.75 | 28.25 | 27.90 | 74,223,800 |
| 04 Mar 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 27.41 | 58,533,600 |
| 01 Mar 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 27.65 | 88,260,900 |
| 29 Feb 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 28.15 | 103,677,100 |
| 28 Feb 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 28.64 | 38,351,100 |
| 27 Feb 2024 | 29.50 | 29.50 | 29.00 | 29.25 | 28.89 | 23,948,500 |
| 23 Feb 2024 | 30.00 | 30.00 | 29.25 | 29.50 | 29.13 | 21,845,200 |
| 22 Feb 2024 | 29.00 | 30.00 | 28.75 | 30.00 | 29.63 | 118,986,800 |
| 21 Feb 2024 | 27.75 | 28.50 | 27.75 | 28.50 | 28.15 | 50,155,900 |
| 20 Feb 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 27.41 | 19,872,100 |
| 19 Feb 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 27.65 | 11,211,100 |
| 16 Feb 2024 | 27.75 | 28.00 | 27.25 | 27.75 | 27.41 | 48,567,600 |
| 15 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 25,598,300 |
| 14 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 23,370,500 |
| 13 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.25 | 27.90 | 22,769,800 |
| 12 Feb 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 14,176,200 |
| 09 Feb 2024 | 28.00 | 28.25 | 27.50 | 27.75 | 27.41 | 49,969,700 |
| 08 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.00 | 27.65 | 25,855,000 |
| 07 Feb 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 27.65 | 59,418,900 |
| 06 Feb 2024 | 28.25 | 28.75 | 28.00 | 28.75 | 28.39 | 44,078,000 |
| 05 Feb 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 28.15 | 84,550,000 |
| 02 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 31,734,800 |
| 01 Feb 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.16 | 26,899,700 |
| 31 Jan 2024 | 27.25 | 27.50 | 27.00 | 27.50 | 27.16 | 28,394,100 |
| 30 Jan 2024 | 27.00 | 27.50 | 27.00 | 27.25 | 26.91 | 23,120,100 |
| 29 Jan 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 26.91 | 27,638,700 |
| 26 Jan 2024 | 27.75 | 28.00 | 27.25 | 27.25 | 26.91 | 22,544,200 |
| 25 Jan 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 19,839,600 |
| 24 Jan 2024 | 27.50 | 28.25 | 27.25 | 27.75 | 27.41 | 47,300,800 |
| 23 Jan 2024 | 27.50 | 27.50 | 27.25 | 27.25 | 26.91 | 15,781,100 |
| 22 Jan 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.16 | 22,492,600 |
| 19 Jan 2024 | 27.25 | 27.25 | 27.00 | 27.25 | 26.91 | 27,668,900 |
| 18 Jan 2024 | 27.50 | 27.75 | 26.75 | 27.00 | 26.67 | 45,016,200 |
| 17 Jan 2024 | 27.75 | 27.75 | 27.00 | 27.25 | 26.91 | 47,263,800 |
| 16 Jan 2024 | 27.75 | 28.00 | 27.50 | 28.00 | 27.65 | 17,571,700 |
| 15 Jan 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 27.41 | 20,819,500 |
| 12 Jan 2024 | 27.75 | 28.00 | 27.50 | 28.00 | 27.65 | 21,659,500 |
| 11 Jan 2024 | 28.00 | 28.25 | 27.75 | 27.75 | 27.41 | 28,639,900 |
| 10 Jan 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 46,179,900 |
| 09 Jan 2024 | 27.75 | 28.00 | 27.25 | 27.50 | 27.16 | 29,151,700 |
| 08 Jan 2024 | 27.25 | 27.75 | 26.75 | 27.50 | 27.16 | 33,749,000 |
| 05 Jan 2024 | 27.50 | 27.75 | 27.00 | 27.50 | 27.16 | 34,716,000 |
| 04 Jan 2024 | 27.50 | 27.75 | 27.25 | 27.25 | 26.91 | 28,864,800 |
| 03 Jan 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 27.16 | 35,731,700 |
| 28 Dec 2023 | 27.50 | 28.00 | 27.25 | 27.75 | 27.41 | 44,815,400 |
| 27 Dec 2023 | 27.50 | 27.75 | 27.25 | 27.75 | 27.41 | 39,174,500 |
| 26 Dec 2023 | 26.75 | 27.75 | 26.75 | 27.50 | 27.16 | 65,852,500 |
| 25 Dec 2023 | 26.25 | 26.75 | 26.25 | 26.75 | 26.42 | 15,755,500 |
| 22 Dec 2023 | 26.25 | 26.75 | 26.00 | 26.25 | 25.92 | 65,617,700 |
| 21 Dec 2023 | 25.75 | 26.50 | 25.50 | 26.00 | 25.68 | 50,927,200 |
| 20 Dec 2023 | 25.75 | 26.00 | 25.50 | 26.00 | 25.68 | 36,363,600 |
| 19 Dec 2023 | 25.50 | 25.75 | 25.25 | 25.75 | 25.43 | 23,626,600 |
| 18 Dec 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.43 | 22,358,200 |
| 15 Dec 2023 | 25.50 | 26.00 | 25.50 | 25.75 | 25.43 | 128,304,800 |
| 14 Dec 2023 | 25.75 | 25.75 | 25.50 | 25.75 | 25.43 | 24,039,400 |
| 13 Dec 2023 | 25.75 | 26.00 | 25.25 | 25.75 | 25.43 | 58,151,400 |
| 12 Dec 2023 | 25.50 | 25.75 | 25.25 | 25.75 | 25.43 | 34,176,600 |
| 08 Dec 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.43 | 26,014,900 |
| 07 Dec 2023 | 25.50 | 26.25 | 25.25 | 25.75 | 25.43 | 77,555,900 |
| 06 Dec 2023 | 26.25 | 26.25 | 25.50 | 25.75 | 25.43 | 61,331,600 |
| 04 Dec 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 25.92 | 13,721,400 |
| 01 Dec 2023 | 26.00 | 26.25 | 25.50 | 25.75 | 25.43 | 41,890,000 |
| 30 Nov 2023 | 26.25 | 26.50 | 25.75 | 26.25 | 25.92 | 112,167,400 |
| 29 Nov 2023 | 26.50 | 26.50 | 26.00 | 26.25 | 25.92 | 36,732,600 |
| 28 Nov 2023 | 26.50 | 26.75 | 26.25 | 26.25 | 25.92 | 33,149,400 |
| 27 Nov 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 25.92 | 27,285,700 |
| 24 Nov 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 25.92 | 26,002,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.