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
2025-10-17	20.000	20.000	19.600	19.800	19.207	94,161,430
2025-10-16	19.900	20.300	19.800	20.100	19.498	53,359,680
2025-10-15	20.100	20.200	19.900	19.900	19.304	48,097,473
2025-10-14	20.200	20.300	19.900	20.000	19.401	43,397,289
2025-10-10	20.100	20.400	19.900	20.200	19.595	58,837,660
2025-10-09	20.000	20.200	19.900	20.100	19.498	43,451,980
2025-10-08	20.300	20.300	20.000	20.000	19.401	36,391,289
2025-10-07	20.000	20.500	20.000	20.300	19.692	44,576,199
2025-10-06	20.200	20.300	19.900	19.900	19.304	73,196,492
2025-10-03	20.300	20.300	20.100	20.200	19.595	27,765,340
2025-10-02	20.300	20.400	20.200	20.300	19.692	25,257,939
2025-10-01	20.300	20.400	20.200	20.300	19.692	23,797,449
2025-09-30	20.500	20.500	20.300	20.500	19.886	38,964,660
2025-09-29	20.600	20.700	20.400	20.500	19.886	29,513,100
2025-09-26	20.600	20.600	20.500	20.500	19.886	13,423,150
2025-09-25	20.500	20.700	20.400	20.600	19.983	19,790,289
2025-09-24	20.600	20.700	20.300	20.500	19.886	40,002,648
2025-09-23	20.700	20.800	20.600	20.600	19.983	31,081,170
2025-09-22	20.800	20.900	20.700	20.700	20.080	27,558,789
2025-09-19	21.000	21.000	20.700	20.700	20.080	84,510,734
2025-09-18	21.200	21.300	20.900	21.100	20.468	58,044,180
2025-09-17	21.100	21.200	21.000	21.000	20.371	21,346,539
2025-09-16	21.100	21.200	20.900	21.100	20.468	42,065,008
2025-09-15	21.000	21.000	20.800	21.000	20.371	31,143,641
2025-09-12	21.000	21.100	20.900	21.000	20.371	15,478,480
2025-09-11	21.000	21.100	20.800	20.900	20.274	51,006,609
2025-09-10	20.900	21.200	20.900	21.100	20.468	62,323,367
2025-09-09	20.600	20.700	20.500	20.700	20.080	37,292,660
2025-09-08	21.000	21.100	20.700	20.800	19.837	59,692,770
2025-09-05	20.800	21.100	20.700	21.000	20.028	55,283,633
2025-09-04	20.700	20.900	20.600	20.700	19.742	34,869,727
2025-09-03	20.800	20.900	20.500	20.600	19.647	73,004,719
2025-09-02	20.700	20.900	20.600	20.700	19.742	57,598,520
2025-09-01	20.700	20.900	20.500	20.700	19.742	52,949,832
2025-08-29	20.800	21.000	20.700	20.700	19.742	36,785,039
2025-08-28	20.900	21.100	20.700	20.800	19.837	42,467,406
2025-08-27	20.800	21.000	20.700	20.800	19.837	31,914,971
2025-08-26	20.900	20.900	20.600	20.700	19.742	64,268,328
2025-08-25	21.200	21.200	20.800	20.900	19.933	66,896,578
2025-08-22	21.100	21.300	20.900	21.000	20.028	48,905,539
2025-08-21	21.300	21.300	21.000	21.100	20.124	37,900,910
2025-08-20	21.000	21.300	20.900	21.300	20.314	37,381,379
2025-08-19	21.100	21.200	21.000	21.000	20.028	40,043,551
2025-08-18	21.000	21.300	20.900	21.100	20.124	49,541,039
2025-08-15	21.500	21.600	20.800	20.900	19.933	130,323,000
2025-08-14	22.600	22.600	21.600	21.700	20.696	127,502,602
2025-08-13	22.300	22.900	22.200	22.900	21.840	96,412,492
2025-08-08	22.200	22.500	22.000	22.100	21.077	46,502,473
2025-08-07	22.300	22.500	22.000	22.200	21.173	46,879,320
2025-08-06	22.800	22.800	22.200	22.400	21.363	78,467,422
2025-08-05	21.500	22.600	21.500	22.300	21.268	193,556,797
2025-08-04	21.000	21.400	20.900	21.200	20.219	72,569,727
2025-08-01	21.600	21.700	20.900	20.900	19.933	94,309,773
2025-07-31	21.600	21.600	21.300	21.500	20.505	104,308,492
2025-07-30	21.400	21.700	21.300	21.700	20.696	103,289,203
2025-07-29	21.000	21.400	20.800	21.300	20.314	49,947,809
2025-07-25	20.900	21.200	20.900	21.000	20.028	33,407,172
2025-07-24	20.800	21.200	20.800	21.100	20.124	31,996,160
2025-07-23	20.900	21.400	20.800	21.100	20.124	48,528,152
2025-07-22	21.200	21.300	20.600	20.700	19.742	53,393,113

← NewerPage 5 of 21 · 1,214 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.