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
2025-07-21	21.400	21.500	21.100	21.100	20.124	42,926,230
2025-07-18	21.500	21.700	21.200	21.400	20.410	74,693,516
2025-07-17	21.200	21.600	21.000	21.500	20.505	68,739,688
2025-07-16	20.900	21.400	20.700	21.100	20.124	60,335,719
2025-07-15	20.600	21.000	20.500	20.900	19.933	37,463,207
2025-07-14	20.100	20.700	20.000	20.600	19.647	33,052,781
2025-07-11	20.100	20.400	20.000	20.000	19.075	39,688,367
2025-07-09	20.100	20.200	19.900	20.000	19.075	26,688,750
2025-07-08	19.900	20.300	19.800	20.100	19.170	39,918,312
2025-07-07	20.300	20.400	19.900	20.100	19.170	42,892,930
2025-07-04	20.300	20.700	20.200	20.300	19.361	30,298,900
2025-07-03	20.600	20.700	20.200	20.300	19.361	73,832,492
2025-07-02	21.000	21.000	20.600	20.600	19.647	39,199,641
2025-07-01	21.000	21.100	20.500	21.000	20.028	43,593,352
2025-06-30	20.600	21.000	20.500	20.800	19.837	37,626,398
2025-06-27	20.600	20.600	20.100	20.400	19.456	44,826,273
2025-06-26	20.500	21.000	20.500	20.600	19.647	34,524,312
2025-06-25	20.700	20.900	20.500	20.800	19.837	47,097,754
2025-06-24	20.600	20.700	20.200	20.700	19.742	56,973,102
2025-06-23	20.100	20.500	19.800	20.300	19.361	40,307,594
2025-06-20	20.200	20.500	20.200	20.300	19.361	64,112,871
2025-06-19	20.800	20.900	20.000	20.100	19.170	57,659,969
2025-06-18	21.300	21.500	20.900	21.000	20.028	20,212,680
2025-06-17	21.200	21.600	21.200	21.300	20.314	30,505,350
2025-06-16	21.000	21.400	20.800	21.100	20.124	32,542,230
2025-06-13	21.100	21.100	20.800	21.000	20.028	47,072,113
2025-06-12	21.400	21.600	21.200	21.300	20.314	17,797,840
2025-06-11	21.300	21.600	21.100	21.400	20.410	32,121,920
2025-06-10	21.100	21.500	21.100	21.300	20.314	25,459,580
2025-06-09	21.400	21.400	21.000	21.000	20.028	24,966,730
2025-06-06	21.200	21.400	21.000	21.400	20.410	24,333,590
2025-06-05	21.300	21.400	21.100	21.100	20.124	25,462,730
2025-06-04	21.600	21.800	21.200	21.300	20.314	59,362,039
2025-05-30	21.500	21.700	21.500	21.500	20.505	72,700,156
2025-05-29	21.800	22.000	21.600	21.600	20.600	34,275,207
2025-05-28	21.700	21.800	21.500	21.600	20.600	25,926,211
2025-05-27	21.600	21.900	21.300	21.600	20.600	38,115,199
2025-05-26	21.700	22.000	21.500	21.700	20.696	35,700,898
2025-05-23	22.100	22.300	21.600	21.700	20.696	53,931,090
2025-05-22	22.500	22.500	22.000	22.100	21.077	43,767,980
2025-05-21	23.000	23.200	22.400	22.600	21.554	50,606,910
2025-05-20	23.100	23.300	22.900	23.000	21.936	30,676,439
2025-05-19	23.300	23.500	22.900	23.000	21.936	41,479,141
2025-05-16	23.600	23.800	23.300	23.500	22.413	23,030,730
2025-05-15	24.100	24.100	23.500	23.600	22.508	40,736,559
2025-05-14	24.100	24.400	24.000	24.200	23.080	19,838,520
2025-05-13	24.300	24.600	24.100	24.100	22.985	31,052,770
2025-05-09	24.300	24.500	23.900	24.200	23.080	28,664,990
2025-05-08	24.600	24.700	24.200	24.200	23.080	26,374,680
2025-05-07	24.000	24.900	23.900	24.700	23.557	59,126,688
2025-05-06	24.100	24.100	23.800	23.800	22.699	22,335,961
2025-05-02	24.000	24.200	23.800	24.000	22.889	28,657,980
2025-04-30	23.400	24.000	23.300	24.000	22.889	50,524,762
2025-04-29	23.000	23.400	22.700	23.400	22.317	46,777,539
2025-04-28	23.300	23.300	22.800	23.100	22.031	36,161,434
2025-04-25	23.100	23.600	23.100	23.500	22.413	27,063,750
2025-04-24	23.200	23.400	22.600	23.000	21.936	40,574,660
2025-04-23	23.900	23.900	23.300	23.400	22.317	26,454,029
2025-04-22	23.600	23.900	23.500	23.800	22.699	34,645,887
2025-04-21	23.400	23.600	23.300	23.600	22.508	17,806,680

← NewerPage 6 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.