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
2026-04-20	18.700	18.700	18.500	18.600	18.281	35,763,434
2026-04-17	18.600	18.800	18.500	18.700	18.379	42,555,121
2026-04-16	18.600	18.800	18.400	18.600	18.281	121,188,203
2026-04-10	18.700	18.800	18.500	18.600	18.281	48,926,500
2026-04-09	19.100	19.100	18.700	18.800	18.478	48,418,527
2026-04-08	19.300	19.300	19.000	19.100	18.772	55,805,699
2026-04-07	19.000	19.000	18.700	18.900	18.576	30,158,801
2026-04-03	19.100	19.100	18.800	19.000	18.674	39,296,688
2026-04-02	18.900	19.100	18.800	19.000	18.674	57,966,340
2026-04-01	19.200	19.200	18.900	19.100	18.772	75,872,398
2026-03-31	18.600	18.900	18.500	18.800	18.478	89,224,359
2026-03-30	18.200	18.500	18.200	18.400	18.084	75,858,086
2026-03-27	18.400	18.500	18.300	18.400	18.084	81,347,078
2026-03-26	18.400	18.500	18.300	18.300	17.986	37,485,648
2026-03-25	18.600	18.700	18.400	18.600	18.281	75,156,148
2026-03-24	18.300	18.500	18.200	18.300	17.986	46,655,688
2026-03-23	18.500	18.700	18.200	18.300	17.986	100,285,797
2026-03-20	18.600	18.900	18.500	18.900	18.576	91,185,375
2026-03-19	18.600	18.800	18.400	18.400	18.084	91,545,391
2026-03-18	18.900	19.000	18.700	18.700	18.379	61,468,047
2026-03-17	19.000	19.100	18.800	18.900	18.576	75,971,273
2026-03-16	18.800	19.000	18.700	18.800	18.478	38,949,152
2026-03-13	18.900	19.100	18.700	18.800	18.478	95,406,234
2026-03-12	18.500	18.800	18.400	18.700	18.379	123,646,203
2026-03-11	18.900	19.000	18.700	18.700	18.379	81,159,312
2026-03-10	18.900	18.900	18.600	18.700	18.379	144,972,609
2026-03-09	18.500	19.200	18.400	19.200	18.625	120,698,398
2026-03-06	19.100	19.300	19.000	19.200	18.625	119,013,695
2026-03-05	20.000	20.000	19.100	19.400	18.819	155,155,297
2026-03-04	18.900	19.700	18.800	19.500	18.916	241,137,406
2026-03-02	20.800	21.300	20.700	20.700	20.080	112,507,203
2026-02-27	21.700	21.800	21.500	21.700	21.050	82,612,898
2026-02-26	21.300	22.000	21.200	21.800	21.147	98,782,852
2026-02-25	21.500	21.600	21.200	21.400	20.759	64,104,367
2026-02-24	21.300	21.400	20.800	21.300	20.662	130,844,203
2026-02-23	22.000	22.100	21.200	21.400	20.759	98,933,555
2026-02-20	22.300	22.400	21.700	22.000	21.341	73,074,875
2026-02-19	21.800	22.400	21.700	22.300	21.632	93,763,516
2026-02-18	21.800	21.800	21.500	21.700	21.050	25,629,270
2026-02-17	21.800	21.800	21.400	21.800	21.147	37,894,832
2026-02-16	21.400	21.800	21.400	21.700	21.050	68,478,281
2026-02-13	21.100	21.700	21.000	21.300	20.662	128,720,797
2026-02-12	20.900	21.300	20.800	21.100	20.468	62,898,887
2026-02-11	20.900	21.200	20.800	20.900	20.274	80,593,109
2026-02-10	21.200	21.200	20.900	20.900	20.274	43,031,398
2026-02-09	21.300	21.400	20.900	21.000	20.371	112,793,000
2026-02-06	20.400	20.900	20.400	20.900	20.274	83,359,242
2026-02-05	20.000	20.500	20.000	20.400	19.789	93,680,891
2026-02-04	19.700	20.000	19.700	19.900	19.304	44,378,887
2026-02-03	20.000	20.300	19.600	19.700	19.110	74,661,133
2026-02-02	20.100	20.200	19.800	19.900	19.304	38,511,320
2026-01-30	20.000	20.200	19.900	20.100	19.498	33,419,219
2026-01-29	20.100	20.400	20.100	20.100	19.498	65,788,141
2026-01-28	20.200	20.200	19.800	20.000	19.401	39,558,289
2026-01-27	20.100	20.200	20.000	20.000	19.401	70,287,859
2026-01-26	19.900	20.200	19.500	20.200	19.595	75,155,430
2026-01-23	19.900	20.200	19.800	20.000	19.401	66,859,828
2026-01-22	20.300	20.500	19.800	20.100	19.498	202,665,906
2026-01-21	20.300	20.600	20.200	20.400	19.789	94,389,352
2026-01-20	19.700	20.300	19.500	20.100	19.498	157,371,297

← NewerPage 3 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.