Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 23.800 | 23.900 | 23.700 | 23.900 | 21.178 | 11,264,100 |
| 2021-11-04 | 23.800 | 23.900 | 23.600 | 23.900 | 21.178 | 18,461,100 |
| 2021-11-03 | 23.900 | 23.900 | 23.500 | 23.600 | 20.912 | 19,846,600 |
| 2021-11-02 | 23.800 | 24.000 | 23.700 | 23.900 | 21.178 | 27,205,600 |
| 2021-11-01 | 23.600 | 23.800 | 23.500 | 23.700 | 21.001 | 21,922,199 |
| 2021-10-29 | 24.000 | 24.100 | 23.500 | 23.500 | 20.824 | 48,926,000 |
| 2021-10-28 | 23.700 | 24.200 | 23.600 | 24.200 | 21.444 | 41,869,898 |
| 2021-10-27 | 23.600 | 23.800 | 23.400 | 23.500 | 20.824 | 24,666,100 |
| 2021-10-26 | 24.000 | 24.100 | 23.600 | 23.700 | 21.001 | 31,212,500 |
| 2021-10-25 | 23.600 | 24.000 | 23.300 | 24.000 | 21.267 | 47,449,602 |
| 2021-10-21 | 23.400 | 23.600 | 23.000 | 23.500 | 20.824 | 38,610,102 |
| 2021-10-20 | 23.300 | 23.400 | 23.000 | 23.200 | 20.558 | 23,290,400 |
| 2021-10-19 | 23.100 | 23.400 | 23.000 | 23.200 | 20.558 | 40,785,699 |
| 2021-10-18 | 23.000 | 23.000 | 22.800 | 23.000 | 20.381 | 31,268,199 |
| 2021-10-15 | 22.700 | 23.000 | 22.600 | 22.900 | 20.292 | 39,002,199 |
| 2021-10-14 | 22.800 | 22.800 | 22.500 | 22.600 | 20.026 | 24,735,199 |
← NewerPage 21 of 21 · 1,216 trading days
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.