Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BDMS.BK stock page

Bangkok Dusit Medical Services Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2527.75028.00027.50027.75025.38619,840,650
2024-01-2427.50028.25027.25027.75025.38647,302,328
2024-01-2327.50027.50027.25027.25024.92915,782,070
2024-01-2227.25027.75027.00027.50025.15822,494,061
2024-01-1927.25027.25027.00027.25024.92927,670,070
2024-01-1827.50027.75026.75027.00024.70045,017,871
2024-01-1727.75027.75027.00027.25024.92947,266,207
2024-01-1627.75028.00027.50028.00025.61517,572,920
2024-01-1528.00028.00027.25027.75025.38620,821,561
2024-01-1227.75028.00027.50028.00025.61521,660,721
2024-01-1128.00028.25027.75027.75025.38628,640,900
2024-01-1027.75028.00027.50027.75025.38646,181,660
2024-01-0927.75028.00027.25027.50025.15829,153,949
2024-01-0827.25027.75026.75027.50025.15833,750,680
2024-01-0527.50027.75027.00027.50025.15834,716,898
2024-01-0427.50027.75027.25027.25024.92928,866,211
2024-01-0327.50027.75027.25027.50025.15835,733,992
2024-01-0227.50027.75027.25027.75025.38616,146,850
2023-12-2827.50028.00027.25027.75025.38644,816,980
2023-12-2727.50027.75027.25027.75025.38639,176,621
2023-12-2626.75027.75026.75027.50025.15865,887,203
2023-12-2526.25026.75026.25026.75024.47215,757,820
2023-12-2226.25026.75026.00026.25024.01465,619,320
2023-12-2125.75026.50025.50026.00023.78550,928,754
2023-12-2025.75026.00025.50026.00023.78536,365,207
2023-12-1925.50025.75025.25025.75023.55723,628,260
2023-12-1825.75026.00025.50025.75023.55722,359,850
2023-12-1525.50026.00025.50025.75023.557128,307,297
2023-12-1425.75025.75025.50025.75023.55724,040,820
2023-12-1325.75026.00025.25025.75023.55758,153,352
2023-12-1225.50025.75025.25025.75023.55734,178,359
2023-12-0825.75026.00025.50025.75023.55726,016,779
2023-12-0725.50026.25025.25025.75023.55777,558,867
2023-12-0626.25026.25025.50025.75023.55761,335,047
2023-12-0426.00026.25025.75026.25024.01420,923,150
2023-12-0126.00026.25025.50025.75023.55741,892,449
2023-11-3026.25026.50025.75026.25024.014112,171,203
2023-11-2926.50026.50026.00026.25024.01436,734,078
2023-11-2826.50026.75026.25026.25024.01433,151,160
2023-11-2726.25026.50026.00026.25024.01427,288,240
2023-11-2426.25026.50026.00026.25024.01426,003,869
2023-11-2326.50026.75026.00026.50024.24333,507,789
2023-11-2226.75026.75026.50026.50024.24313,919,100
2023-11-2126.75027.00026.25026.75024.47250,815,551
2023-11-2026.50026.75026.25026.50024.24325,545,010
2023-11-1726.50027.00026.25026.50024.24332,129,580
2023-11-1626.75026.75026.25026.75024.47249,164,008
2023-11-1526.00026.75026.00026.50024.24374,205,633
2023-11-1425.75026.25025.50025.75023.55765,218,039
2023-11-1326.50026.75025.00025.25023.099126,195,602
2023-11-1026.75026.75026.25026.75024.47223,778,779
2023-11-0926.75027.00026.25026.75024.47267,360,211
2023-11-0826.50027.00026.25026.75024.47238,808,633
2023-11-0726.50026.75026.25026.50024.24324,772,131
2023-11-0627.00027.00026.50026.50024.24352,710,953
2023-11-0327.00027.00026.50027.00024.70036,984,121
2023-11-0226.75027.00026.50026.75024.47231,195,500
2023-11-0126.25026.75026.00026.50024.24351,002,992
2023-10-3126.75026.75026.25026.50024.24321,022,650
2023-10-3026.25026.75026.00026.50024.24343,076,770
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-080.3500 THB
2026-03-100.2500 THB
2025-09-090.3500 THB
2025-03-120.4000 THB
2024-09-100.3500 THB
2024-03-060.3500 THB
2023-09-120.3500 THB
2023-03-080.0200 THB
2022-09-140.3000 THB
2022-03-090.2000 THB
2021-10-120.2500 THB
2021-03-100.5500 THB
2020-03-110.3000 THB
2019-09-110.2500 THB
2019-03-140.1550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.