Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 23.400 | 23.600 | 23.300 | 23.600 | 22.508 | 17,806,680 |
| 2025-04-18 | 23.100 | 23.500 | 23.100 | 23.500 | 22.413 | 23,340,100 |
| 2025-04-17 | 23.300 | 23.400 | 23.100 | 23.100 | 22.031 | 19,400,721 |
| 2025-04-16 | 23.000 | 23.300 | 23.000 | 23.300 | 22.222 | 31,675,439 |
| 2025-04-11 | 23.200 | 23.400 | 22.900 | 23.200 | 22.126 | 40,061,922 |
| 2025-04-10 | 23.200 | 23.300 | 22.900 | 23.100 | 22.031 | 29,939,189 |
| 2025-04-09 | 22.000 | 23.000 | 22.000 | 22.700 | 21.650 | 50,859,711 |
| 2025-04-08 | 22.300 | 22.500 | 21.600 | 22.100 | 21.077 | 55,182,113 |
| 2025-04-04 | 22.700 | 22.800 | 22.300 | 22.500 | 21.459 | 47,571,633 |
| 2025-04-03 | 22.300 | 22.800 | 22.200 | 22.700 | 21.650 | 26,689,180 |
| 2025-04-02 | 22.100 | 22.500 | 22.100 | 22.500 | 21.459 | 14,432,960 |
| 2025-04-01 | 22.000 | 22.300 | 22.000 | 22.100 | 21.077 | 18,264,199 |
| 2025-03-31 | 21.900 | 22.300 | 21.800 | 21.800 | 20.791 | 38,684,781 |
| 2025-03-28 | 22.300 | 22.300 | 22.000 | 22.200 | 21.173 | 18,426,920 |
| 2025-03-27 | 22.500 | 22.700 | 22.200 | 22.200 | 21.173 | 40,836,762 |
| 2025-03-26 | 22.700 | 22.800 | 22.300 | 22.400 | 21.363 | 53,812,840 |
| 2025-03-25 | 22.900 | 22.900 | 22.600 | 22.600 | 21.554 | 22,890,520 |
| 2025-03-24 | 22.800 | 23.100 | 22.800 | 22.900 | 21.840 | 19,753,170 |
| 2025-03-21 | 23.300 | 23.400 | 22.600 | 22.800 | 21.745 | 80,153,469 |
| 2025-03-20 | 23.700 | 23.800 | 23.400 | 23.400 | 22.317 | 34,512,680 |
| 2025-03-19 | 23.800 | 24.000 | 23.600 | 23.600 | 22.508 | 54,292,887 |
| 2025-03-18 | 23.800 | 24.200 | 23.700 | 23.900 | 22.794 | 29,716,570 |
| 2025-03-17 | 24.100 | 24.200 | 23.700 | 23.800 | 22.699 | 37,292,793 |
| 2025-03-14 | 23.700 | 24.200 | 23.600 | 24.000 | 22.889 | 46,969,953 |
| 2025-03-13 | 23.700 | 24.000 | 23.500 | 23.600 | 22.508 | 38,270,930 |
| 2025-03-12 | 23.200 | 23.900 | 23.000 | 23.700 | 22.603 | 71,974,078 |
| 2025-03-11 | 22.600 | 23.500 | 22.500 | 23.400 | 21.936 | 66,294,828 |
| 2025-03-10 | 23.300 | 23.400 | 22.800 | 22.800 | 21.373 | 35,395,840 |
| 2025-03-07 | 23.200 | 23.600 | 23.200 | 23.500 | 22.029 | 28,886,279 |
| 2025-03-06 | 24.000 | 24.100 | 23.200 | 23.300 | 21.842 | 52,276,809 |
| 2025-03-05 | 23.800 | 24.100 | 23.600 | 23.800 | 22.311 | 28,261,740 |
| 2025-03-04 | 23.900 | 24.100 | 23.600 | 23.800 | 22.311 | 43,724,020 |
| 2025-03-03 | 24.300 | 24.500 | 23.900 | 24.000 | 22.498 | 43,254,859 |
| 2025-02-28 | 24.200 | 24.500 | 24.000 | 24.200 | 22.686 | 112,321,398 |
| 2025-02-27 | 24.000 | 24.600 | 23.800 | 24.500 | 22.967 | 118,181,102 |
| 2025-02-26 | 22.900 | 23.400 | 22.800 | 23.200 | 21.748 | 36,292,434 |
| 2025-02-25 | 23.400 | 23.400 | 22.800 | 22.900 | 21.467 | 47,426,793 |
| 2025-02-24 | 23.300 | 23.500 | 23.100 | 23.400 | 21.936 | 35,994,754 |
| 2025-02-21 | 22.900 | 23.500 | 22.900 | 23.300 | 21.842 | 33,006,879 |
| 2025-02-20 | 23.000 | 23.400 | 23.000 | 23.200 | 21.748 | 49,109,594 |
| 2025-02-19 | 23.200 | 23.500 | 23.000 | 23.300 | 21.842 | 53,328,312 |
| 2025-02-18 | 23.200 | 23.700 | 23.100 | 23.400 | 21.936 | 54,351,320 |
| 2025-02-17 | 22.900 | 23.300 | 22.500 | 23.300 | 21.842 | 51,281,473 |
| 2025-02-14 | 22.400 | 22.700 | 22.200 | 22.400 | 20.998 | 46,644,754 |
| 2025-02-13 | 22.600 | 23.000 | 22.500 | 22.600 | 21.186 | 41,761,160 |
| 2025-02-11 | 22.500 | 23.000 | 22.500 | 22.900 | 21.467 | 20,230,551 |
| 2025-02-10 | 22.700 | 22.900 | 22.500 | 22.600 | 21.186 | 33,865,961 |
| 2025-02-07 | 22.600 | 23.100 | 22.500 | 23.100 | 21.654 | 46,333,328 |
| 2025-02-06 | 22.900 | 22.900 | 22.200 | 22.500 | 21.092 | 78,170,398 |
| 2025-02-05 | 23.300 | 23.400 | 22.900 | 23.000 | 21.561 | 41,321,539 |
| 2025-02-04 | 23.400 | 23.400 | 22.900 | 23.100 | 21.654 | 54,006,281 |
| 2025-02-03 | 23.100 | 23.400 | 22.700 | 23.400 | 21.936 | 51,469,379 |
| 2025-01-31 | 23.900 | 24.000 | 23.400 | 23.500 | 22.029 | 46,348,898 |
| 2025-01-30 | 23.800 | 24.400 | 23.800 | 23.900 | 22.404 | 49,014,141 |
| 2025-01-29 | 23.900 | 24.100 | 23.800 | 23.900 | 22.404 | 12,414,660 |
| 2025-01-28 | 23.500 | 24.100 | 23.500 | 23.900 | 22.404 | 28,635,900 |
| 2025-01-27 | 23.600 | 23.600 | 23.400 | 23.400 | 21.936 | 22,331,000 |
| 2025-01-24 | 23.600 | 23.700 | 23.300 | 23.600 | 22.123 | 28,296,650 |
| 2025-01-23 | 24.000 | 24.000 | 23.600 | 23.700 | 22.217 | 29,573,900 |
| 2025-01-22 | 23.800 | 24.300 | 23.600 | 24.100 | 22.592 | 46,691,699 |
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.