Bangkok Dusit Medical Services Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.750	27.000	26.250	26.250	24.014	53,096,207
2023-10-26	27.000	27.000	26.250	26.750	24.472	54,793,898
2023-10-25	27.000	27.250	26.750	27.000	24.700	18,717,660
2023-10-24	26.750	27.250	26.500	26.750	24.472	38,633,969
2023-10-20	27.000	27.000	26.500	27.000	24.700	32,062,490
2023-10-19	27.250	27.250	27.000	27.000	24.700	21,469,350
2023-10-18	27.250	27.500	27.250	27.500	25.158	9,579,370
2023-10-17	27.250	27.500	27.000	27.250	24.929	34,558,320
2023-10-16	27.500	27.750	27.000	27.250	24.929	30,555,850
2023-10-12	27.500	27.750	27.250	27.500	25.158	49,776,152
2023-10-11	27.000	27.750	26.750	27.500	25.158	74,383,789
2023-10-10	27.000	27.000	26.500	26.750	24.472	33,196,898
2023-10-09	27.000	27.000	26.500	26.750	24.472	38,535,910
2023-10-06	27.500	27.750	26.750	27.000	24.700	38,279,727
2023-10-05	27.500	27.750	27.250	27.500	25.158	68,868,367
2023-10-04	26.750	27.500	26.500	27.500	25.158	66,914,516
2023-10-03	27.000	27.000	26.500	26.750	24.472	52,990,168
2023-10-02	26.750	27.250	26.500	27.000	24.700	38,802,980
2023-09-29	26.750	27.000	26.500	26.750	24.472	39,432,609
2023-09-28	27.000	27.250	26.250	26.500	24.243	66,242,781
2023-09-27	27.000	27.250	26.750	27.000	24.700	26,356,381
2023-09-26	26.750	27.500	26.500	27.250	24.929	74,887,766
2023-09-25	26.500	27.000	26.250	26.750	24.472	81,894,883
2023-09-22	26.500	26.500	26.000	26.250	24.014	71,189,930
2023-09-21	26.000	26.500	26.000	26.500	24.243	131,557,406
2023-09-20	26.000	26.500	25.750	26.500	24.243	129,165,797
2023-09-19	26.500	26.750	26.000	26.250	24.014	79,527,680
2023-09-18	26.750	26.750	26.500	26.750	24.472	15,968,240
2023-09-15	27.250	27.250	26.750	26.750	24.472	47,436,031
2023-09-14	27.250	27.250	27.000	27.250	24.929	14,390,620
2023-09-13	27.250	27.500	27.000	27.250	24.929	38,633,047
2023-09-12	27.000	27.250	26.750	27.000	24.700	41,114,340
2023-09-11	27.250	27.750	26.750	27.250	24.609	73,741,773
2023-09-08	27.500	27.500	27.000	27.250	24.609	27,201,439
2023-09-07	27.500	27.750	27.250	27.500	24.835	34,881,711
2023-09-06	27.000	27.500	27.000	27.500	24.835	90,587,797
2023-09-05	27.500	27.500	27.000	27.000	24.383	44,776,801
2023-09-04	27.750	27.750	27.250	27.250	24.609	34,033,461
2023-09-01	28.000	28.250	27.500	27.750	25.060	41,006,609
2023-08-31	28.500	28.500	28.000	28.000	25.286	50,668,738
2023-08-30	28.000	28.750	27.750	28.500	25.738	126,246,094
2023-08-29	28.000	28.000	27.500	28.000	25.286	32,245,830
2023-08-28	27.750	28.000	27.500	27.750	25.060	27,218,859
2023-08-25	27.500	27.750	27.500	27.750	25.060	14,120,540
2023-08-24	28.000	28.250	27.250	27.500	24.835	95,219,930
2023-08-23	28.250	28.500	28.000	28.250	25.512	65,100,152
2023-08-22	28.250	28.250	28.000	28.250	25.512	31,056,359
2023-08-21	28.250	28.500	27.750	28.000	25.286	75,180,156
2023-08-18	28.250	28.250	27.750	28.000	25.286	52,555,008
2023-08-17	28.250	28.500	28.000	28.250	25.512	52,827,379
2023-08-16	28.000	28.500	28.000	28.250	25.512	41,573,191
2023-08-15	28.750	28.750	28.000	28.000	25.286	42,049,719
2023-08-11	29.250	29.250	28.750	28.750	25.963	44,105,020
2023-08-10	28.750	29.500	28.500	29.250	26.415	56,749,141
2023-08-09	28.250	28.500	28.000	28.500	25.738	28,375,869
2023-08-08	28.250	28.500	28.000	28.000	25.286	34,955,367
2023-08-07	28.250	28.500	28.000	28.250	25.512	24,518,961
2023-08-04	28.250	28.750	28.250	28.250	25.512	56,873,578
2023-08-03	28.000	28.500	27.750	28.250	25.512	37,969,848
2023-08-02	28.500	28.750	28.000	28.250	25.512	49,979,449

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.