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
2026-01-19	18.900	19.600	18.900	19.500	18.916	90,585,320
2026-01-16	18.600	18.900	18.400	18.900	18.334	54,798,520
2026-01-15	18.000	18.600	17.900	18.500	17.946	58,988,922
2026-01-14	17.900	18.200	17.700	18.000	17.461	91,468,812
2026-01-13	18.200	18.300	17.400	17.600	17.073	175,730,094
2026-01-12	18.700	18.700	18.100	18.100	17.558	132,459,000
2026-01-09	19.300	19.400	18.800	18.900	18.334	60,253,199
2026-01-08	19.400	19.600	19.300	19.400	18.819	42,084,152
2026-01-07	19.300	19.700	19.200	19.500	18.916	58,315,141
2026-01-06	19.400	19.400	19.100	19.300	18.722	43,797,699
2026-01-05	19.400	19.700	19.400	19.400	18.819	37,954,207
2025-12-30	19.500	19.600	19.200	19.300	18.722	36,795,078
2025-12-29	19.600	19.700	19.400	19.400	18.819	26,623,320
2025-12-26	19.600	19.600	19.500	19.600	19.013	11,474,030
2025-12-25	19.800	19.800	19.500	19.600	19.013	17,689,510
2025-12-24	19.400	19.800	19.400	19.800	19.207	52,427,820
2025-12-23	19.500	19.600	19.300	19.400	18.819	31,029,369
2025-12-22	19.600	19.700	19.400	19.500	18.916	33,558,113
2025-12-19	19.500	19.700	19.400	19.700	19.110	33,689,859
2025-12-18	19.800	19.900	19.300	19.400	18.819	61,731,488
2025-12-17	19.800	20.000	19.700	19.800	19.207	40,979,488
2025-12-16	19.900	20.100	19.600	19.700	19.110	54,891,762
2025-12-15	20.000	20.100	19.700	20.100	19.498	67,526,062
2025-12-12	19.600	20.300	19.600	20.100	19.498	124,205,906
2025-12-11	19.200	19.600	19.100	19.500	18.916	73,447,398
2025-12-09	18.900	19.300	18.700	19.200	18.625	51,196,406
2025-12-08	18.800	18.900	18.600	18.900	18.334	27,894,090
2025-12-04	18.800	18.900	18.600	18.800	18.237	44,134,879
2025-12-03	19.100	19.100	18.700	19.000	18.431	49,487,168
2025-12-02	19.100	19.200	18.900	19.100	18.528	44,892,711
2025-12-01	18.900	19.300	18.900	19.000	18.431	69,953,281
2025-11-28	19.000	19.100	18.800	19.000	18.431	48,502,359
2025-11-27	18.700	19.200	18.600	18.900	18.334	96,800,555
2025-11-26	18.600	18.700	18.300	18.400	17.849	79,364,312
2025-11-25	18.600	18.900	18.400	18.600	18.043	112,046,094
2025-11-24	18.800	19.000	18.600	18.600	18.043	74,700,625
2025-11-21	18.900	19.000	18.700	18.800	18.237	62,194,113
2025-11-20	19.200	19.200	18.900	18.900	18.334	45,168,922
2025-11-19	19.000	19.200	18.900	19.200	18.625	57,626,289
2025-11-18	19.200	19.300	18.900	19.100	18.528	74,940,195
2025-11-17	19.700	19.800	19.200	19.300	18.722	73,400,078
2025-11-14	19.600	19.900	19.500	19.600	19.013	70,404,195
2025-11-13	19.200	19.900	19.000	19.700	19.110	198,648,797
2025-11-12	18.600	19.200	18.500	18.800	18.237	117,789,508
2025-11-11	18.600	18.800	18.300	18.500	17.946	82,307,391
2025-11-10	18.500	18.700	18.400	18.600	18.043	84,582,602
2025-11-07	18.600	18.800	18.400	18.500	17.946	89,385,359
2025-11-06	18.800	18.800	18.400	18.600	18.043	70,765,422
2025-11-05	18.500	18.900	18.500	18.800	18.237	60,648,961
2025-11-04	18.800	18.900	18.500	18.700	18.140	80,325,914
2025-11-03	19.000	19.200	18.800	18.900	18.334	55,554,809
2025-10-31	18.600	19.100	18.600	18.900	18.334	55,591,688
2025-10-30	18.800	19.300	18.700	19.000	18.431	65,628,969
2025-10-29	18.800	19.200	18.800	19.000	18.431	52,064,039
2025-10-28	19.200	19.500	18.800	18.900	18.334	118,031,102
2025-10-27	19.800	19.900	19.100	19.200	18.625	107,231,102
2025-10-24	20.000	20.100	19.700	19.700	19.110	62,641,312
2025-10-22	19.900	20.300	19.800	20.100	19.498	29,501,301
2025-10-21	19.900	20.100	19.900	20.000	19.401	17,521,020
2025-10-20	19.900	20.000	19.800	19.800	19.207	18,895,699

← NewerPage 4 of 4 · 240 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.