Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BDMS.BK stock page

Bangkok Dusit Medical Services Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-0924.70025.25024.50024.70022.06741,425,000
2022-05-0624.50025.25024.50024.80022.15738,851,801
2022-05-0525.50025.75024.90024.90022.24675,230,094
2022-05-0325.25025.50024.90025.25022.55990,507,602
2022-04-2926.25026.50025.50025.75023.00539,360,301
2022-04-2826.75026.75026.25026.25023.45229,649,801
2022-04-2726.50026.75026.00026.75023.89939,397,102
2022-04-2626.50027.00026.25026.25023.45238,913,801
2022-04-2526.75027.00026.25026.75023.89955,764,699
2022-04-2226.50027.00026.25027.00024.12255,248,801
2022-04-2126.50026.75026.25026.75023.89947,272,199
2022-04-2026.50026.50026.00026.50023.67551,989,500
2022-04-1926.00026.50025.75026.25023.45247,437,602
2022-04-1825.75026.25025.50025.75023.00544,780,000
2022-04-1225.75025.75025.50025.75023.00534,174,000
2022-04-1125.00025.75025.00025.75023.00571,698,000
2022-04-0825.25025.50025.00025.00022.33545,637,898
2022-04-0725.25025.50024.80025.00022.33557,694,398
2022-04-0525.00025.25024.90025.00022.33512,253,900
2022-04-0425.00025.25024.90025.00022.33510,425,300
2022-04-0125.00025.25024.80025.00022.33526,172,100
2022-03-3125.00025.25024.90025.00022.33540,237,801
2022-03-3025.25025.50024.70025.00022.33572,993,906
2022-03-2925.75025.75025.00025.50022.78245,533,301
2022-03-2825.50025.75025.25025.50022.78223,973,801
2022-03-2525.25025.50025.25025.50022.78222,385,301
2022-03-2425.25025.50025.00025.25022.55956,201,039
2022-03-2325.50025.75025.25025.25022.55931,059,510
2022-03-2225.75026.00025.25025.50022.78255,662,398
2022-03-2125.75025.75025.50025.75023.00558,605,301
2022-03-1825.25025.75025.00025.50022.78286,542,898
2022-03-1725.25025.50025.25025.25022.55976,673,797
2022-03-1626.25026.25025.25025.25022.55965,267,398
2022-03-1525.50026.00025.25026.00023.22979,647,508
2022-03-1425.50025.50025.00025.50022.78261,346,602
2022-03-1125.25025.50024.60025.50022.78276,043,602
2022-03-1024.60025.00024.20025.00022.33580,851,000
2022-03-0924.30024.60023.80024.60021.97861,842,000
2022-03-0824.00024.60024.00024.50021.71067,087,000
2022-03-0724.10024.40024.00024.00021.26762,589,602
2022-03-0424.60024.80024.40024.40021.62149,890,199
2022-03-0324.10024.70024.00024.60021.79863,073,301
2022-03-0223.70024.00023.70024.00021.26727,719,000
2022-03-0123.90024.00023.70023.80021.09030,404,000
2022-02-2823.70023.90023.50023.70021.00148,484,699
2022-02-2524.00024.20023.60023.70021.00158,548,699
2022-02-2423.40024.00023.20023.80021.090131,269,109
2022-02-2323.20023.20022.90023.20020.55819,156,900
2022-02-2222.80023.10022.50023.10020.46943,787,102
2022-02-2123.20023.50022.90023.00020.38127,158,100
2022-02-1823.30023.40023.10023.20020.55829,330,900
2022-02-1723.20023.40023.00023.30020.64749,215,000
2022-02-1523.00023.10022.80023.10020.46927,414,900
2022-02-1422.80023.00022.70022.90020.29222,648,000
2022-02-1123.10023.10022.50022.90020.29230,762,600
2022-02-1023.00023.10022.80023.10020.46929,491,900
2022-02-0922.40023.00022.40023.00020.38167,540,703
2022-02-0822.60022.70022.20022.40019.84937,061,602
2022-02-0722.20022.70022.10022.60020.02645,342,602
2022-02-0422.70022.70022.30022.30019.76022,766,600
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-080.3500 THB
2026-03-100.2500 THB
2025-09-090.3500 THB
2025-03-120.4000 THB
2024-09-100.3500 THB
2024-03-060.3500 THB
2023-09-120.3500 THB
2023-03-080.0200 THB
2022-09-140.3000 THB
2022-03-090.2000 THB
2021-10-120.2500 THB
2021-03-100.5500 THB
2020-03-110.3000 THB
2019-09-110.2500 THB
2019-03-140.1550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.