Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.250 | 28.750 | 28.250 | 28.750 | 26.631 | 86,257,203 |
| 2024-04-24 | 28.000 | 28.250 | 28.000 | 28.250 | 26.168 | 14,595,180 |
| 2024-04-23 | 28.000 | 28.250 | 28.000 | 28.000 | 25.936 | 28,018,580 |
| 2024-04-22 | 28.000 | 28.250 | 27.500 | 28.250 | 26.168 | 49,871,078 |
| 2024-04-19 | 27.500 | 28.000 | 27.250 | 27.750 | 25.705 | 53,473,512 |
| 2024-04-18 | 28.000 | 28.250 | 27.750 | 28.000 | 25.936 | 76,697,805 |
| 2024-04-17 | 28.000 | 28.000 | 27.250 | 27.750 | 25.705 | 59,149,754 |
| 2024-04-11 | 28.250 | 28.250 | 27.750 | 27.750 | 25.705 | 40,678,539 |
| 2024-04-10 | 28.500 | 28.500 | 28.000 | 28.250 | 26.168 | 45,048,141 |
| 2024-04-09 | 28.500 | 28.500 | 28.250 | 28.500 | 26.400 | 34,544,711 |
| 2024-04-05 | 28.250 | 28.500 | 28.000 | 28.250 | 26.168 | 26,326,180 |
| 2024-04-04 | 28.250 | 28.250 | 28.000 | 28.250 | 26.168 | 14,904,250 |
| 2024-04-03 | 28.250 | 28.500 | 28.250 | 28.250 | 26.168 | 22,853,660 |
| 2024-04-02 | 28.250 | 28.500 | 28.250 | 28.500 | 26.400 | 5,655,860 |
| 2024-04-01 | 28.500 | 28.750 | 28.250 | 28.500 | 26.400 | 21,471,551 |
| 2024-03-29 | 28.250 | 28.750 | 28.250 | 28.500 | 26.400 | 18,473,779 |
| 2024-03-28 | 28.500 | 28.750 | 28.250 | 28.250 | 26.168 | 19,806,480 |
| 2024-03-27 | 28.250 | 28.750 | 28.000 | 28.500 | 26.400 | 21,269,039 |
| 2024-03-26 | 28.500 | 28.500 | 28.250 | 28.500 | 26.400 | 20,324,289 |
| 2024-03-25 | 28.750 | 28.750 | 28.500 | 28.500 | 26.400 | 18,332,590 |
| 2024-03-22 | 28.500 | 29.000 | 28.500 | 28.750 | 26.631 | 17,681,721 |
| 2024-03-21 | 28.750 | 29.000 | 28.500 | 28.750 | 26.631 | 32,118,189 |
| 2024-03-20 | 29.000 | 29.000 | 28.750 | 28.750 | 26.631 | 9,735,639 |
| 2024-03-19 | 29.000 | 29.000 | 28.750 | 28.750 | 26.631 | 11,405,460 |
| 2024-03-18 | 29.250 | 29.250 | 28.750 | 29.000 | 26.863 | 35,084,910 |
| 2024-03-15 | 29.000 | 29.250 | 28.750 | 29.000 | 26.863 | 47,709,289 |
| 2024-03-14 | 29.000 | 29.250 | 28.750 | 29.000 | 26.863 | 30,479,320 |
| 2024-03-13 | 29.250 | 29.500 | 29.000 | 29.000 | 26.863 | 40,390,121 |
| 2024-03-12 | 29.000 | 29.500 | 29.000 | 29.250 | 27.094 | 59,405,539 |
| 2024-03-11 | 29.000 | 29.250 | 28.750 | 29.250 | 27.094 | 28,276,510 |
| 2024-03-08 | 29.000 | 29.250 | 28.750 | 29.000 | 26.863 | 34,693,090 |
| 2024-03-07 | 29.250 | 29.750 | 29.000 | 29.250 | 27.094 | 70,028,492 |
| 2024-03-06 | 28.750 | 29.750 | 28.500 | 29.250 | 27.094 | 55,667,559 |
| 2024-03-05 | 28.000 | 28.750 | 27.750 | 28.250 | 25.844 | 74,225,594 |
| 2024-03-04 | 28.000 | 28.500 | 27.750 | 27.750 | 25.386 | 58,536,246 |
| 2024-03-01 | 28.250 | 28.500 | 28.000 | 28.000 | 25.615 | 88,263,648 |
| 2024-02-29 | 29.000 | 29.000 | 28.250 | 28.500 | 26.072 | 103,681,203 |
| 2024-02-28 | 29.000 | 29.250 | 28.750 | 29.000 | 26.530 | 38,354,527 |
| 2024-02-27 | 29.500 | 29.500 | 29.000 | 29.250 | 26.759 | 23,951,150 |
| 2024-02-23 | 30.000 | 30.000 | 29.250 | 29.500 | 26.987 | 21,847,699 |
| 2024-02-22 | 29.000 | 30.000 | 28.750 | 30.000 | 27.445 | 118,991,297 |
| 2024-02-21 | 27.750 | 28.500 | 27.750 | 28.500 | 26.072 | 50,157,141 |
| 2024-02-20 | 28.000 | 28.000 | 27.750 | 27.750 | 25.386 | 19,873,520 |
| 2024-02-19 | 27.750 | 28.000 | 27.750 | 28.000 | 25.615 | 11,212,770 |
| 2024-02-16 | 27.750 | 28.000 | 27.250 | 27.750 | 25.386 | 48,569,633 |
| 2024-02-15 | 28.000 | 28.250 | 27.750 | 28.000 | 25.615 | 25,600,100 |
| 2024-02-14 | 28.000 | 28.250 | 27.750 | 28.000 | 25.615 | 23,372,539 |
| 2024-02-13 | 28.000 | 28.500 | 28.000 | 28.250 | 25.844 | 22,771,400 |
| 2024-02-12 | 27.750 | 28.000 | 27.500 | 27.750 | 25.386 | 14,177,380 |
| 2024-02-09 | 28.000 | 28.250 | 27.500 | 27.750 | 25.386 | 49,971,059 |
| 2024-02-08 | 28.000 | 28.500 | 28.000 | 28.000 | 25.615 | 25,857,189 |
| 2024-02-07 | 28.750 | 28.750 | 28.000 | 28.000 | 25.615 | 59,666,367 |
| 2024-02-06 | 28.250 | 28.750 | 28.000 | 28.750 | 26.301 | 44,080,008 |
| 2024-02-05 | 28.000 | 28.750 | 28.000 | 28.500 | 26.072 | 84,552,688 |
| 2024-02-02 | 28.000 | 28.250 | 27.750 | 28.000 | 25.615 | 31,735,990 |
| 2024-02-01 | 27.250 | 27.750 | 27.000 | 27.500 | 25.158 | 26,900,650 |
| 2024-01-31 | 27.250 | 27.500 | 27.000 | 27.500 | 25.158 | 28,395,590 |
| 2024-01-30 | 27.000 | 27.500 | 27.000 | 27.250 | 24.929 | 23,121,711 |
| 2024-01-29 | 27.250 | 27.500 | 27.000 | 27.250 | 24.929 | 27,641,141 |
| 2024-01-26 | 27.750 | 28.000 | 27.250 | 27.250 | 24.929 | 22,546,619 |
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.