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
2026-07-17	19.500	19.800	19.500	19.700	19.362	58,073,812
2026-07-16	19.500	19.600	19.500	19.600	19.264	31,419,822
2026-07-15	19.500	19.600	19.400	19.400	19.067	32,993,523
2026-07-14	19.300	19.500	19.200	19.300	18.969	58,775,988
2026-07-13	19.500	19.600	19.300	19.400	19.067	58,243,098
2026-07-10	19.500	19.700	19.400	19.600	19.264	53,089,711
2026-07-09	19.300	19.600	19.300	19.500	19.165	43,308,398
2026-07-08	19.700	19.800	19.200	19.200	18.871	123,619,672
2026-07-07	19.700	19.800	19.400	19.700	19.362	84,453,789
2026-07-06	20.100	20.100	19.600	19.700	19.362	99,565,281
2026-07-03	19.900	20.100	19.800	20.100	19.755	101,589,758
2026-07-02	19.300	19.800	19.300	19.700	19.362	93,643,852
2026-07-01	19.200	19.400	19.100	19.300	18.969	65,982,906
2026-06-30	19.500	19.500	19.100	19.300	18.969	113,652,195
2026-06-29	19.000	19.400	19.000	19.400	19.067	139,857,859
2026-06-26	18.600	18.900	18.400	18.900	18.576	167,311,156
2026-06-25	18.400	18.600	18.300	18.400	18.084	75,805,414
2026-06-24	18.300	18.500	18.200	18.400	18.084	49,908,664
2026-06-23	18.400	18.500	18.200	18.200	17.888	58,233,086
2026-06-22	18.300	18.500	18.200	18.500	18.183	46,699,898
2026-06-19	18.300	18.400	18.200	18.300	17.986	89,927,875
2026-06-18	18.600	18.700	18.200	18.300	17.986	94,215,922
2026-06-17	18.300	18.600	18.300	18.600	18.281	83,486,578
2026-06-16	18.300	18.400	18.200	18.300	17.986	42,074,699
2026-06-15	18.200	18.300	18.100	18.200	17.888	36,912,738
2026-06-12	17.900	18.100	17.900	18.000	17.691	28,110,811
2026-06-11	18.000	18.100	17.800	17.900	17.593	62,541,762
2026-06-10	18.100	18.100	18.000	18.000	17.691	49,565,191
2026-06-09	18.300	18.300	18.100	18.100	17.790	59,930,742
2026-06-08	18.300	18.400	18.200	18.200	17.888	33,355,402
2026-06-05	18.300	18.600	18.200	18.400	18.084	96,400,547
2026-06-04	18.200	18.400	18.200	18.200	17.888	39,121,621
2026-06-02	18.200	18.300	18.100	18.200	17.888	63,530,672
2026-05-29	18.200	18.400	18.200	18.200	17.888	73,169,008
2026-05-28	18.400	18.400	18.100	18.100	17.790	42,682,039
2026-05-27	18.400	18.400	18.300	18.300	17.986	16,863,600
2026-05-26	18.300	18.500	18.300	18.300	17.986	47,637,840
2026-05-25	18.300	18.400	18.200	18.200	17.888	35,279,809
2026-05-22	18.100	18.200	18.100	18.100	17.790	32,464,211
2026-05-21	18.200	18.200	18.000	18.200	17.888	27,859,869
2026-05-20	18.300	18.400	18.000	18.100	17.790	109,819,000
2026-05-19	18.300	18.400	18.200	18.300	17.986	30,793,561
2026-05-18	18.200	18.400	18.200	18.300	17.986	38,582,406
2026-05-15	18.500	18.500	18.100	18.300	17.986	62,212,621
2026-05-14	18.300	18.500	18.200	18.500	18.183	102,037,695
2026-05-13	18.300	18.400	18.200	18.200	17.888	59,968,672
2026-05-12	18.400	18.500	18.300	18.300	17.986	26,912,449
2026-05-11	18.400	18.500	18.300	18.400	18.084	23,865,471
2026-05-08	18.500	18.600	18.300	18.400	18.084	34,206,160
2026-05-07	18.500	18.900	18.400	18.400	18.084	148,139,203
2026-05-06	18.500	18.500	18.300	18.400	18.084	71,072,305
2026-05-05	18.300	18.700	18.300	18.500	18.183	82,796,719
2026-04-30	18.300	18.400	18.200	18.300	17.986	39,348,980
2026-04-29	18.200	18.400	18.100	18.400	18.084	51,363,578
2026-04-28	18.300	18.400	18.200	18.200	17.888	43,793,621
2026-04-27	18.500	18.500	18.300	18.300	17.986	36,104,367
2026-04-24	18.500	18.500	18.300	18.500	18.183	36,242,207
2026-04-23	18.600	18.600	18.400	18.500	18.183	40,852,352
2026-04-22	18.600	18.700	18.500	18.600	18.281	19,944,660
2026-04-21	18.600	18.800	18.600	18.600	18.281	22,866,160

← NewerPage 2 of 4 · 240 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.