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
2023-02-01	29.500	30.250	29.500	30.250	27.299	37,866,020
2023-01-31	30.000	30.250	29.250	29.750	26.847	48,287,578
2023-01-30	30.000	30.250	29.750	30.000	27.073	25,516,520
2023-01-27	30.000	30.250	29.750	30.250	27.299	26,703,320
2023-01-26	29.250	30.000	29.000	30.000	27.073	44,435,312
2023-01-25	29.500	29.750	28.750	29.000	26.171	58,765,199
2023-01-24	30.000	30.000	29.500	29.500	26.622	17,415,811
2023-01-23	30.000	30.250	29.750	30.000	27.073	15,964,690
2023-01-20	30.000	30.500	30.000	30.000	27.073	21,065,590
2023-01-19	30.250	30.250	30.000	30.250	27.299	25,127,840
2023-01-18	29.500	30.250	29.500	30.250	27.299	33,412,512
2023-01-17	29.750	30.000	29.500	29.750	26.847	31,773,900
2023-01-16	30.250	30.250	29.750	30.000	27.073	34,117,941
2023-01-13	30.250	30.500	29.750	30.250	27.299	47,009,809
2023-01-12	30.250	30.500	29.750	30.000	27.073	38,795,551
2023-01-11	30.500	30.750	30.000	30.250	27.299	39,123,820
2023-01-10	30.500	31.000	30.250	30.750	27.750	45,703,512
2023-01-09	30.250	30.500	30.250	30.250	27.299	20,749,529
2023-01-06	29.750	30.500	29.500	30.250	27.299	57,918,320
2023-01-05	29.500	29.750	29.000	29.500	26.622	42,755,660
2023-01-04	29.250	29.500	29.000	29.500	26.622	20,313,859
2023-01-03	29.500	29.750	29.250	29.250	26.396	38,912,840
2022-12-30	29.750	30.000	29.000	29.000	26.171	67,683,344
2022-12-29	29.000	29.750	28.750	29.750	26.847	40,475,980
2022-12-28	28.500	29.250	28.500	29.000	26.171	42,231,246
2022-12-27	28.500	28.750	28.250	28.500	25.719	31,183,439
2022-12-26	28.250	28.500	28.250	28.250	25.494	18,584,760
2022-12-23	28.250	28.500	28.250	28.500	25.719	8,723,602
2022-12-22	28.500	28.750	28.250	28.500	25.719	20,970,660
2022-12-21	28.250	28.750	28.000	28.500	25.719	47,786,840
2022-12-20	28.000	28.250	27.750	28.000	25.268	30,374,750
2022-12-19	28.250	28.250	27.750	28.250	25.494	63,681,566
2022-12-16	28.000	28.250	27.750	28.000	25.268	33,792,367
2022-12-15	28.250	28.500	27.750	28.250	25.494	43,750,660
2022-12-14	28.000	28.250	27.750	28.250	25.494	85,415,719
2022-12-13	28.250	28.500	27.750	28.000	25.268	59,215,422
2022-12-09	28.250	28.500	28.000	28.250	25.494	30,557,480
2022-12-08	28.500	28.750	27.750	28.250	25.494	75,400,594
2022-12-07	28.750	29.000	28.500	28.500	25.719	27,928,170
2022-12-06	28.750	29.000	28.250	28.500	25.719	80,697,398
2022-12-02	29.000	29.250	28.500	29.000	26.171	51,557,152
2022-12-01	30.250	30.250	29.000	29.250	26.396	82,820,766
2022-11-30	29.500	30.250	29.500	30.250	27.299	73,166,016
2022-11-29	29.000	29.750	29.000	29.750	26.847	46,481,168
2022-11-28	28.750	29.250	28.500	29.000	26.171	33,015,199
2022-11-25	29.250	29.250	28.750	29.000	26.171	28,073,000
2022-11-24	29.750	29.750	29.000	29.500	26.622	43,267,754
2022-11-23	29.750	29.750	29.250	29.750	26.847	53,518,129
2022-11-22	29.500	30.000	29.500	29.500	26.622	29,946,170
2022-11-21	29.250	29.500	29.000	29.500	26.622	31,197,619
2022-11-18	29.000	29.500	28.750	29.250	26.396	44,755,910
2022-11-17	29.750	30.000	28.750	29.000	26.171	114,386,898
2022-11-16	31.250	31.250	30.000	30.250	27.299	60,877,699
2022-11-15	31.500	32.000	31.000	31.250	28.201	41,391,434
2022-11-14	31.250	31.250	30.250	30.500	27.524	22,013,320
2022-11-11	32.000	32.000	31.000	31.250	28.201	52,970,559
2022-11-10	30.500	31.500	30.000	31.250	28.201	49,425,113
2022-11-09	30.500	30.500	30.000	30.500	27.524	24,250,080
2022-11-08	30.000	30.250	29.750	30.250	27.299	38,188,480
2022-11-07	30.250	30.250	29.500	29.750	26.847	48,195,301

← NewerPage 16 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.