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
2023-07-31	29.250	29.250	28.250	28.750	25.963	41,662,191
2023-07-27	28.250	29.000	28.000	28.750	25.963	48,269,512
2023-07-26	28.500	28.750	28.000	28.250	25.512	35,624,340
2023-07-25	29.000	29.250	28.500	28.750	25.963	34,886,754
2023-07-24	28.750	29.000	28.500	28.750	25.963	29,970,340
2023-07-21	28.500	29.000	28.250	28.500	25.738	42,534,621
2023-07-20	28.500	29.000	28.000	28.250	25.512	43,425,992
2023-07-19	28.750	29.250	28.500	28.750	25.963	54,749,512
2023-07-18	28.500	29.000	28.250	28.750	25.963	37,857,398
2023-07-17	28.000	28.500	27.750	28.500	25.738	33,904,078
2023-07-14	27.500	28.000	27.500	27.750	25.060	33,724,609
2023-07-13	28.000	28.250	27.250	27.500	24.835	67,923,133
2023-07-12	28.000	28.250	27.750	28.000	25.286	33,940,031
2023-07-11	27.750	28.000	27.500	27.750	25.060	40,954,660
2023-07-10	27.250	28.250	27.250	27.750	25.060	53,444,680
2023-07-07	27.000	27.250	26.750	26.750	24.157	53,584,820
2023-07-06	27.500	27.750	27.000	27.250	24.609	60,992,473
2023-07-05	27.750	28.000	27.500	27.750	25.060	48,293,473
2023-07-04	27.750	27.750	27.250	27.500	24.835	42,586,871
2023-07-03	27.750	28.000	27.500	27.750	25.060	18,221,311
2023-06-30	27.500	27.750	27.250	27.750	25.060	72,917,422
2023-06-29	27.750	28.000	27.250	27.750	25.060	93,776,125
2023-06-28	28.250	28.250	27.250	27.750	25.060	76,181,109
2023-06-27	28.250	28.500	28.000	28.000	25.286	27,268,609
2023-06-26	28.250	28.500	28.250	28.500	25.738	17,849,240
2023-06-23	28.500	28.750	28.250	28.250	25.512	39,098,207
2023-06-22	28.500	28.750	28.250	28.500	25.738	39,877,719
2023-06-21	28.750	28.750	28.250	28.750	25.963	27,986,301
2023-06-20	28.750	28.750	28.500	28.750	25.963	24,489,631
2023-06-19	28.500	28.750	28.500	28.500	25.738	18,178,369
2023-06-16	28.750	29.000	28.500	28.750	25.963	107,415,508
2023-06-15	28.500	28.750	28.500	28.750	25.963	28,602,391
2023-06-14	29.000	29.000	28.250	28.500	25.738	54,712,160
2023-06-13	29.000	29.000	28.750	28.750	25.963	26,132,131
2023-06-12	28.750	29.000	28.500	29.000	26.189	20,283,551
2023-06-09	28.500	29.000	28.250	28.750	25.963	58,670,441
2023-06-08	28.500	28.750	28.250	28.500	25.738	50,328,000
2023-06-07	28.750	29.000	28.250	28.500	25.738	48,733,648
2023-06-06	28.500	29.000	28.500	28.750	25.963	51,618,008
2023-06-02	28.000	28.500	28.000	28.500	25.738	37,969,941
2023-06-01	28.250	28.500	28.000	28.250	25.512	34,348,887
2023-05-31	28.250	28.500	28.000	28.250	25.512	119,604,398
2023-05-30	28.500	28.500	28.250	28.500	25.738	23,187,080
2023-05-29	28.000	28.500	27.750	28.250	25.512	45,556,102
2023-05-26	27.750	28.000	27.500	27.750	25.060	41,367,930
2023-05-25	28.250	28.250	27.500	28.000	25.286	74,105,789
2023-05-24	28.250	28.500	28.000	28.250	25.512	63,552,840
2023-05-23	28.250	28.500	28.000	28.250	25.512	33,505,578
2023-05-22	27.750	28.500	27.500	28.250	25.512	41,049,602
2023-05-19	28.500	28.750	27.750	28.000	25.286	56,937,488
2023-05-18	29.250	29.500	28.500	28.750	25.963	59,634,859
2023-05-17	29.500	29.500	29.000	29.250	26.415	46,104,273
2023-05-16	29.750	29.750	29.250	29.500	26.641	30,037,391
2023-05-15	29.750	30.000	29.500	29.500	26.641	28,708,170
2023-05-12	29.500	29.750	29.500	29.750	26.866	40,267,289
2023-05-11	29.750	30.000	29.500	29.750	26.866	36,087,930
2023-05-10	29.750	30.000	29.500	29.750	26.866	26,237,660
2023-05-09	30.000	30.000	29.500	29.750	26.866	26,303,779
2023-05-08	29.500	30.000	29.500	29.750	26.866	55,932,699
2023-05-03	29.500	29.500	29.000	29.500	26.641	29,417,980

← NewerPage 14 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.