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
2022-02-03	22.600	22.700	22.400	22.700	20.115	14,538,000
2022-02-02	22.600	22.700	22.500	22.700	20.115	10,165,000
2022-02-01	22.500	22.700	22.400	22.500	19.938	18,291,600
2022-01-31	22.600	22.600	22.400	22.400	19.849	14,886,400
2022-01-28	22.500	22.500	22.200	22.500	19.938	16,856,000
2022-01-27	22.500	22.500	22.100	22.400	19.849	26,893,699
2022-01-26	22.300	22.500	22.000	22.500	19.938	37,191,000
2022-01-25	21.800	22.100	21.800	22.100	19.583	27,698,600
2022-01-24	21.900	22.000	21.700	21.800	19.317	15,657,100
2022-01-21	21.500	22.000	21.500	21.900	19.406	42,850,398
2022-01-20	21.900	21.900	21.500	21.600	19.140	47,512,301
2022-01-19	21.900	21.900	21.600	21.900	19.406	45,424,199
2022-01-18	22.300	22.400	21.800	21.900	19.406	59,158,301
2022-01-17	22.400	22.400	22.200	22.300	19.760	20,447,000
2022-01-14	22.400	22.500	22.300	22.300	19.760	27,390,500
2022-01-13	22.600	22.600	22.300	22.400	19.849	25,081,801
2022-01-12	22.700	22.700	22.500	22.600	20.026	18,667,301
2022-01-11	22.600	22.700	22.300	22.600	20.026	25,856,699
2022-01-10	22.600	22.800	22.500	22.700	20.115	9,308,500
2022-01-07	22.600	22.800	22.500	22.600	20.026	25,742,699
2022-01-06	22.600	22.800	22.300	22.400	19.849	38,953,602
2022-01-05	22.400	22.700	22.300	22.700	20.115	27,046,600
2022-01-04	23.000	23.100	22.300	22.400	19.849	72,220,797
2021-12-30	23.300	23.300	23.000	23.000	20.381	25,005,301
2021-12-29	23.100	23.300	23.100	23.200	20.558	15,849,100
2021-12-28	22.900	23.300	22.900	23.100	20.469	23,204,801
2021-12-27	22.700	23.100	22.700	22.800	20.203	15,941,000
2021-12-24	22.700	23.000	22.700	22.700	20.115	16,094,200
2021-12-23	22.900	22.900	22.700	22.700	20.115	9,570,100
2021-12-22	22.700	22.900	22.700	22.800	20.203	9,612,000
2021-12-21	22.800	23.000	22.600	22.700	20.115	10,720,400
2021-12-20	22.800	22.900	22.600	22.700	20.115	12,066,800
2021-12-17	22.900	23.200	22.800	23.000	20.381	34,804,199
2021-12-16	22.600	22.900	22.500	22.900	20.292	27,719,900
2021-12-15	22.600	22.700	22.400	22.500	19.938	18,474,100
2021-12-14	22.500	22.700	22.500	22.700	20.115	17,648,801
2021-12-13	22.800	22.900	22.600	22.700	20.115	28,658,100
2021-12-09	22.700	22.900	22.600	22.700	20.115	19,644,000
2021-12-08	22.800	22.900	22.600	22.700	20.115	15,862,300
2021-12-07	22.800	22.900	22.500	22.800	20.203	23,537,000
2021-12-03	22.900	23.000	22.600	22.700	20.115	28,555,699
2021-12-02	22.600	23.000	22.500	23.000	20.381	36,243,801
2021-12-01	22.300	22.700	22.200	22.500	19.938	46,014,898
2021-11-30	22.700	23.000	22.300	22.300	19.760	75,409,906
2021-11-29	23.300	23.600	22.700	22.700	20.115	48,272,602
2021-11-26	23.500	23.800	23.100	23.200	20.558	40,770,000
2021-11-25	23.500	23.600	23.300	23.500	20.824	15,447,700
2021-11-24	23.800	23.900	23.400	23.500	20.824	33,104,898
2021-11-23	23.900	24.100	23.600	23.900	21.178	24,575,199
2021-11-22	24.100	24.200	24.000	24.000	21.267	16,916,000
2021-11-19	24.600	24.700	24.100	24.100	21.355	27,288,900
2021-11-18	24.400	24.800	24.400	24.600	21.798	26,050,000
2021-11-17	24.800	24.900	24.300	24.400	21.621	34,817,898
2021-11-16	24.500	25.250	24.400	24.800	21.976	55,442,500
2021-11-15	24.400	24.600	24.200	24.500	21.710	20,868,699
2021-11-12	24.500	24.600	24.200	24.400	21.621	31,068,301
2021-11-11	24.200	24.600	24.100	24.500	21.710	55,942,301
2021-11-10	23.800	24.200	23.700	24.100	21.355	19,573,301
2021-11-09	23.800	24.100	23.800	24.000	21.267	22,877,801
2021-11-08	23.800	23.900	23.600	23.800	21.090	15,986,500

← NewerPage 20 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.