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
2023-05-03	29.500	29.500	29.000	29.500	26.641	29,417,980
2023-05-02	29.250	29.500	29.000	29.250	26.415	19,395,920
2023-04-28	29.750	29.750	29.000	29.250	26.415	44,180,367
2023-04-27	29.500	29.750	29.250	29.500	26.641	28,668,600
2023-04-26	29.500	29.750	29.250	29.500	26.641	15,227,900
2023-04-25	29.250	29.750	29.250	29.500	26.641	20,662,990
2023-04-24	29.000	29.500	29.000	29.250	26.415	20,875,461
2023-04-21	29.250	29.500	29.000	29.250	26.415	28,756,881
2023-04-20	29.750	29.750	29.000	29.500	26.641	57,222,621
2023-04-19	29.750	30.000	29.250	29.500	26.641	98,281,359
2023-04-18	30.250	30.250	29.500	30.000	27.092	24,414,369
2023-04-17	30.000	30.250	29.750	30.250	27.318	33,364,570
2023-04-12	30.500	30.500	29.250	29.500	26.641	66,724,516
2023-04-11	30.750	30.750	30.500	30.500	27.544	32,581,471
2023-04-10	30.000	30.750	29.750	30.500	27.544	45,419,152
2023-04-07	30.250	30.500	29.750	30.000	27.092	20,891,510
2023-04-05	30.500	30.750	30.250	30.250	27.318	45,549,500
2023-04-04	30.000	30.500	29.750	30.500	27.544	53,215,207
2023-04-03	29.750	29.750	29.500	29.750	26.866	13,543,180
2023-03-31	29.750	29.750	29.250	29.500	26.641	34,296,680
2023-03-30	29.500	29.750	29.250	29.500	26.641	44,566,559
2023-03-29	29.750	29.750	29.250	29.750	26.866	35,022,641
2023-03-28	29.500	29.500	29.250	29.500	26.641	34,298,121
2023-03-27	29.250	29.500	29.000	29.250	26.415	20,357,039
2023-03-24	29.250	29.500	29.000	29.250	26.415	31,771,211
2023-03-23	29.000	29.250	28.500	29.000	26.189	32,588,811
2023-03-22	28.750	29.000	28.500	29.000	26.189	37,784,219
2023-03-21	28.500	28.750	28.000	28.500	25.738	36,963,910
2023-03-20	28.500	28.500	27.750	28.250	25.512	51,099,680
2023-03-17	28.500	28.750	28.250	28.500	25.738	29,698,500
2023-03-16	28.000	28.250	27.500	28.250	25.512	60,576,434
2023-03-15	28.000	28.250	27.250	28.000	25.286	60,598,246
2023-03-14	28.000	28.250	27.000	27.500	24.835	83,279,828
2023-03-13	28.000	28.500	27.750	28.000	25.286	52,737,180
2023-03-10	27.750	28.000	27.500	28.000	25.286	32,688,670
2023-03-09	28.250	28.500	27.750	28.000	25.286	67,818,688
2023-03-08	27.750	28.250	27.500	28.000	25.286	41,656,102
2023-03-07	28.250	28.500	28.000	28.250	25.494	54,804,121
2023-03-03	27.750	28.250	27.500	28.000	25.268	30,761,520
2023-03-02	27.750	28.000	27.500	27.500	24.817	29,459,500
2023-03-01	28.000	28.500	27.750	27.750	25.043	57,324,078
2023-02-28	28.500	28.750	27.750	28.000	25.268	77,074,383
2023-02-27	29.500	29.500	28.500	28.500	25.719	54,047,141
2023-02-24	29.750	29.750	29.250	29.250	26.396	18,995,539
2023-02-23	29.750	30.000	29.500	29.500	26.622	25,074,920
2023-02-22	30.000	30.000	29.500	30.000	27.073	10,376,270
2023-02-21	29.750	30.000	29.500	30.000	27.073	9,100,244
2023-02-20	30.000	30.250	29.750	30.000	27.073	12,770,320
2023-02-17	29.750	30.250	29.500	30.000	27.073	33,833,609
2023-02-16	29.250	30.000	29.250	29.750	26.847	45,363,039
2023-02-15	29.250	29.250	29.000	29.250	26.396	14,150,350
2023-02-14	29.000	29.250	28.750	29.000	26.171	36,208,020
2023-02-13	28.750	29.000	28.500	28.750	25.945	35,915,621
2023-02-10	28.750	29.000	28.750	28.750	25.945	17,941,150
2023-02-09	29.500	29.500	28.500	29.000	26.171	52,429,434
2023-02-08	29.750	30.000	29.250	29.500	26.622	27,537,711
2023-02-07	30.000	30.000	29.500	29.500	26.622	21,781,650
2023-02-06	30.000	30.000	29.500	29.750	26.847	21,265,760
2023-02-03	29.750	30.000	29.750	30.000	27.073	23,772,910
2023-02-02	30.000	30.500	29.750	30.000	27.073	25,573,301

← NewerPage 15 of 21 · 1,212 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.