Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26.250 | 26.500 | 26.000 | 26.250 | 24.315 | 37,981,602 |
| 2024-07-24 | 26.750 | 26.750 | 26.250 | 26.500 | 24.547 | 38,588,793 |
| 2024-07-23 | 27.000 | 27.250 | 26.750 | 26.750 | 24.779 | 52,541,121 |
| 2024-07-19 | 26.750 | 27.250 | 26.500 | 26.750 | 24.779 | 54,682,121 |
| 2024-07-18 | 26.500 | 27.000 | 26.250 | 26.750 | 24.779 | 43,075,199 |
| 2024-07-17 | 26.250 | 26.500 | 26.250 | 26.250 | 24.315 | 12,750,060 |
| 2024-07-16 | 26.500 | 26.750 | 26.250 | 26.500 | 24.547 | 29,405,109 |
| 2024-07-15 | 26.250 | 26.500 | 26.000 | 26.500 | 24.547 | 17,087,850 |
| 2024-07-12 | 26.000 | 26.500 | 25.750 | 26.000 | 24.084 | 46,728,512 |
| 2024-07-11 | 26.250 | 26.500 | 25.750 | 26.250 | 24.315 | 48,348,660 |
| 2024-07-10 | 26.250 | 26.500 | 26.000 | 26.250 | 24.315 | 41,346,289 |
| 2024-07-09 | 26.500 | 26.750 | 26.000 | 26.250 | 24.315 | 32,431,949 |
| 2024-07-08 | 26.500 | 26.750 | 26.250 | 26.500 | 24.547 | 28,796,160 |
| 2024-07-05 | 26.750 | 27.000 | 26.500 | 26.750 | 24.779 | 28,687,471 |
| 2024-07-04 | 26.000 | 26.500 | 26.000 | 26.500 | 24.547 | 36,357,340 |
| 2024-07-03 | 26.000 | 26.250 | 25.750 | 26.000 | 24.084 | 24,931,150 |
| 2024-07-02 | 26.000 | 26.000 | 25.500 | 26.000 | 24.084 | 45,610,230 |
| 2024-07-01 | 26.500 | 26.750 | 26.000 | 26.000 | 24.084 | 26,734,301 |
| 2024-06-28 | 27.000 | 27.250 | 26.500 | 26.750 | 24.779 | 40,000,688 |
| 2024-06-27 | 26.750 | 27.250 | 26.500 | 27.000 | 25.010 | 27,436,420 |
| 2024-06-26 | 26.750 | 27.000 | 26.500 | 26.750 | 24.779 | 36,036,941 |
| 2024-06-25 | 26.500 | 26.750 | 26.250 | 26.750 | 24.779 | 29,199,660 |
| 2024-06-24 | 26.000 | 26.750 | 25.750 | 26.500 | 24.547 | 45,827,809 |
| 2024-06-21 | 26.000 | 26.250 | 25.500 | 25.750 | 23.852 | 60,226,000 |
| 2024-06-20 | 26.000 | 26.500 | 25.750 | 26.000 | 24.084 | 47,052,359 |
| 2024-06-19 | 26.000 | 26.250 | 25.500 | 25.750 | 23.852 | 54,468,688 |
| 2024-06-18 | 27.000 | 27.250 | 26.250 | 26.500 | 24.547 | 39,595,980 |
| 2024-06-17 | 27.000 | 27.250 | 26.000 | 27.000 | 25.010 | 111,403,797 |
| 2024-06-14 | 27.250 | 27.250 | 27.000 | 27.250 | 25.242 | 12,734,540 |
| 2024-06-13 | 27.250 | 27.500 | 27.250 | 27.500 | 25.473 | 14,432,040 |
| 2024-06-12 | 27.250 | 27.750 | 27.000 | 27.250 | 25.242 | 44,405,754 |
| 2024-06-11 | 27.000 | 27.500 | 26.750 | 27.250 | 25.242 | 25,927,881 |
| 2024-06-10 | 27.000 | 27.250 | 26.750 | 26.750 | 24.779 | 23,762,910 |
| 2024-06-07 | 27.500 | 27.750 | 27.000 | 27.250 | 25.242 | 44,184,594 |
| 2024-06-06 | 27.500 | 27.750 | 27.250 | 27.500 | 25.473 | 55,507,711 |
| 2024-06-05 | 27.250 | 27.750 | 27.250 | 27.500 | 25.473 | 21,939,461 |
| 2024-06-04 | 27.000 | 27.500 | 26.750 | 27.250 | 25.242 | 39,988,039 |
| 2024-05-31 | 27.500 | 27.750 | 27.000 | 27.000 | 25.010 | 74,087,859 |
| 2024-05-30 | 27.500 | 27.750 | 27.000 | 27.250 | 25.242 | 47,986,840 |
| 2024-05-29 | 28.000 | 28.250 | 27.500 | 27.750 | 25.705 | 43,274,520 |
| 2024-05-28 | 28.500 | 28.750 | 28.250 | 28.250 | 26.168 | 27,913,779 |
| 2024-05-27 | 28.500 | 28.750 | 28.500 | 28.500 | 26.400 | 10,538,570 |
| 2024-05-24 | 28.750 | 29.000 | 28.500 | 28.750 | 26.631 | 24,007,770 |
| 2024-05-23 | 29.000 | 29.000 | 28.750 | 28.750 | 26.631 | 19,439,750 |
| 2024-05-21 | 29.000 | 29.000 | 28.500 | 28.750 | 26.631 | 21,324,740 |
| 2024-05-20 | 29.000 | 29.250 | 28.500 | 28.750 | 26.631 | 56,594,969 |
| 2024-05-17 | 29.000 | 29.250 | 29.000 | 29.250 | 27.094 | 12,429,130 |
| 2024-05-16 | 29.250 | 29.250 | 29.000 | 29.000 | 26.863 | 45,876,473 |
| 2024-05-15 | 29.500 | 29.500 | 28.750 | 29.000 | 26.863 | 46,627,031 |
| 2024-05-14 | 29.250 | 29.500 | 29.250 | 29.500 | 27.326 | 10,453,690 |
| 2024-05-13 | 29.000 | 29.500 | 28.750 | 29.250 | 27.094 | 45,632,141 |
| 2024-05-10 | 29.000 | 29.250 | 28.750 | 29.000 | 26.863 | 12,435,270 |
| 2024-05-09 | 29.000 | 29.250 | 28.750 | 29.250 | 27.094 | 43,187,262 |
| 2024-05-08 | 29.000 | 29.500 | 29.000 | 29.000 | 26.863 | 40,750,434 |
| 2024-05-07 | 29.000 | 29.500 | 29.000 | 29.250 | 27.094 | 63,083,688 |
| 2024-05-03 | 29.000 | 29.250 | 28.750 | 29.000 | 26.863 | 30,001,561 |
| 2024-05-02 | 28.750 | 29.000 | 28.750 | 28.750 | 26.631 | 18,238,939 |
| 2024-04-30 | 28.750 | 29.250 | 28.500 | 29.000 | 26.863 | 55,736,020 |
| 2024-04-29 | 29.000 | 29.000 | 28.500 | 28.750 | 26.631 | 38,893,160 |
| 2024-04-26 | 28.750 | 29.000 | 28.500 | 29.000 | 26.863 | 48,281,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.3500 THB |
| 2026-03-10 | 0.2500 THB |
| 2025-09-09 | 0.3500 THB |
| 2025-03-12 | 0.4000 THB |
| 2024-09-10 | 0.3500 THB |
| 2024-03-06 | 0.3500 THB |
| 2023-09-12 | 0.3500 THB |
| 2023-03-08 | 0.0200 THB |
| 2022-09-14 | 0.3000 THB |
| 2022-03-09 | 0.2000 THB |
| 2021-10-12 | 0.2500 THB |
| 2021-03-10 | 0.5500 THB |
| 2020-03-11 | 0.3000 THB |
| 2019-09-11 | 0.2500 THB |
| 2019-03-14 | 0.1550 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.