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
2022-11-04	29.750	30.500	29.750	30.250	27.299	47,513,230
2022-11-03	30.000	30.000	29.750	30.000	27.073	14,341,890
2022-11-02	29.750	30.000	29.500	30.000	27.073	25,216,551
2022-11-01	29.750	29.750	29.500	29.500	26.622	30,818,311
2022-10-31	30.000	30.000	29.250	29.500	26.622	28,971,439
2022-10-28	29.750	29.750	29.250	29.750	26.847	27,999,029
2022-10-27	29.500	29.750	29.250	29.500	26.622	31,122,551
2022-10-26	29.500	29.500	29.000	29.250	26.396	26,928,369
2022-10-25	28.750	29.250	28.500	29.250	26.396	42,816,688
2022-10-21	28.500	28.750	28.250	28.750	25.945	29,548,010
2022-10-20	27.750	28.500	27.750	28.500	25.719	52,969,047
2022-10-19	28.750	29.000	27.750	28.000	25.268	79,426,969
2022-10-18	29.250	29.500	28.750	28.750	25.945	31,284,080
2022-10-17	29.250	29.500	28.750	29.250	26.396	68,910,016
2022-10-12	28.750	29.250	28.500	29.250	26.396	37,987,551
2022-10-11	29.250	29.500	28.750	29.000	26.171	29,408,420
2022-10-10	29.250	29.500	28.750	29.000	26.171	26,043,891
2022-10-07	29.250	29.750	29.000	29.500	26.622	39,637,191
2022-10-06	29.000	29.500	29.000	29.250	26.396	34,804,961
2022-10-05	29.500	29.500	28.750	29.000	26.171	34,821,391
2022-10-04	29.000	29.250	28.500	29.250	26.396	51,951,688
2022-10-03	29.250	29.750	28.500	28.750	25.945	60,635,379
2022-09-30	29.750	30.000	29.000	29.500	26.622	35,135,480
2022-09-29	30.000	30.250	29.500	30.000	27.073	42,051,461
2022-09-28	29.500	30.000	29.250	30.000	27.073	52,898,754
2022-09-27	29.250	30.250	29.250	29.500	26.622	54,600,609
2022-09-26	29.250	29.750	29.000	29.250	26.396	31,343,961
2022-09-23	29.750	29.750	29.250	29.250	26.396	28,968,721
2022-09-22	29.250	29.750	29.250	29.500	26.622	33,125,590
2022-09-21	29.500	29.500	29.250	29.250	26.396	19,365,539
2022-09-20	29.750	29.750	29.250	29.250	26.396	38,107,238
2022-09-19	28.500	29.750	28.250	29.250	26.396	49,739,898
2022-09-16	29.000	29.500	28.250	28.500	25.719	83,998,570
2022-09-15	29.750	29.750	29.000	29.250	26.396	28,263,490
2022-09-14	29.500	29.750	29.250	29.500	26.622	32,961,590
2022-09-13	30.000	30.000	29.500	30.000	26.802	18,966,010
2022-09-12	30.250	30.250	29.750	30.000	26.802	32,494,930
2022-09-09	29.750	30.000	29.500	29.750	26.579	30,734,400
2022-09-08	29.750	30.000	28.750	29.500	26.356	47,374,551
2022-09-07	28.750	29.500	28.750	29.250	26.132	38,803,809
2022-09-06	29.000	29.250	28.750	29.000	25.909	23,970,391
2022-09-05	29.250	29.500	28.750	29.250	26.132	31,721,029
2022-09-02	29.000	29.750	28.500	29.250	26.132	49,394,152
2022-09-01	29.250	31.000	28.750	29.000	25.909	126,188,898
2022-08-31	28.000	29.500	28.000	29.250	26.132	112,723,508
2022-08-30	27.500	28.500	27.500	28.250	25.239	35,053,660
2022-08-29	27.750	27.750	27.500	27.750	24.792	22,191,070
2022-08-26	28.250	28.250	27.500	28.000	25.015	39,362,488
2022-08-25	28.000	28.500	27.750	28.500	25.462	28,400,221
2022-08-24	28.250	28.250	27.500	28.000	25.015	30,979,000
2022-08-23	27.500	28.250	27.250	28.250	25.239	49,646,539
2022-08-22	27.250	27.750	27.250	27.250	24.345	25,653,811
2022-08-19	27.000	27.750	26.750	27.250	24.345	28,571,680
2022-08-18	27.750	28.000	26.500	27.250	24.345	127,060,898
2022-08-17	28.250	28.500	27.750	27.750	24.792	63,084,488
2022-08-16	28.000	28.500	27.750	28.250	25.239	40,210,367
2022-08-15	28.250	28.500	27.500	27.750	24.792	110,590,797
2022-08-11	27.500	28.500	27.250	28.250	25.239	106,281,695
2022-08-10	26.750	27.000	26.500	27.000	24.122	34,372,312
2022-08-09	26.750	27.250	26.500	27.000	24.122	47,040,770

← NewerPage 17 of 21 · 1,216 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.