Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.500 | 24.100 | 23.400 | 23.800 | 22.311 | 32,772,602 |
| 2025-01-20 | 23.600 | 23.700 | 23.400 | 23.400 | 21.936 | 17,783,119 |
| 2025-01-17 | 23.700 | 23.900 | 23.500 | 23.600 | 22.123 | 25,605,391 |
| 2025-01-16 | 23.900 | 24.100 | 23.700 | 23.800 | 22.311 | 26,619,949 |
| 2025-01-15 | 23.400 | 23.900 | 23.100 | 23.800 | 22.311 | 41,022,680 |
| 2025-01-14 | 23.700 | 24.000 | 23.400 | 23.400 | 21.936 | 38,602,461 |
| 2025-01-13 | 23.600 | 24.000 | 23.400 | 23.900 | 22.404 | 41,053,898 |
| 2025-01-10 | 23.600 | 24.000 | 23.400 | 23.700 | 22.217 | 30,799,670 |
| 2025-01-09 | 24.100 | 24.100 | 23.700 | 23.700 | 22.217 | 34,101,992 |
| 2025-01-08 | 24.300 | 24.400 | 23.800 | 24.000 | 22.498 | 35,493,262 |
| 2025-01-07 | 24.200 | 24.500 | 24.200 | 24.300 | 22.779 | 24,317,439 |
| 2025-01-06 | 24.700 | 24.800 | 24.100 | 24.100 | 22.592 | 24,299,680 |
| 2025-01-03 | 24.700 | 24.800 | 24.600 | 24.600 | 23.061 | 11,838,250 |
| 2025-01-02 | 24.300 | 24.700 | 24.300 | 24.600 | 23.061 | 24,047,721 |
| 2024-12-30 | 24.600 | 24.700 | 24.400 | 24.500 | 22.967 | 32,779,930 |
| 2024-12-27 | 24.500 | 24.900 | 24.400 | 24.500 | 22.967 | 43,211,031 |
| 2024-12-26 | 24.500 | 24.600 | 24.300 | 24.500 | 22.967 | 36,540,320 |
| 2024-12-25 | 24.700 | 24.800 | 24.400 | 24.500 | 22.967 | 36,851,922 |
| 2024-12-24 | 24.500 | 24.900 | 24.400 | 24.600 | 23.061 | 45,580,301 |
| 2024-12-23 | 23.700 | 24.400 | 23.600 | 24.300 | 22.779 | 88,133,000 |
| 2024-12-20 | 23.500 | 23.800 | 23.300 | 23.500 | 22.029 | 159,652,297 |
| 2024-12-19 | 23.500 | 24.200 | 23.200 | 23.300 | 21.842 | 115,910,602 |
| 2024-12-18 | 23.700 | 24.400 | 23.700 | 23.900 | 22.404 | 114,996,703 |
| 2024-12-17 | 23.900 | 24.200 | 23.500 | 23.600 | 22.123 | 103,451,797 |
| 2024-12-16 | 24.500 | 24.500 | 24.000 | 24.100 | 22.592 | 79,179,828 |
| 2024-12-13 | 24.900 | 24.900 | 24.500 | 24.500 | 22.967 | 45,916,461 |
| 2024-12-12 | 25.000 | 25.250 | 24.400 | 24.900 | 23.342 | 75,861,312 |
| 2024-12-11 | 25.250 | 25.500 | 25.000 | 25.250 | 23.670 | 34,943,527 |
| 2024-12-09 | 25.500 | 25.500 | 25.250 | 25.250 | 23.670 | 19,430,660 |
| 2024-12-06 | 25.500 | 25.750 | 25.000 | 25.500 | 23.904 | 42,866,398 |
| 2024-12-04 | 26.000 | 26.000 | 25.250 | 25.750 | 24.139 | 52,667,359 |
| 2024-12-03 | 25.250 | 26.250 | 25.000 | 26.000 | 24.373 | 46,333,461 |
| 2024-12-02 | 25.250 | 25.500 | 25.000 | 25.250 | 23.670 | 59,826,801 |
| 2024-11-29 | 25.500 | 25.750 | 25.250 | 25.250 | 23.670 | 65,346,754 |
| 2024-11-28 | 25.250 | 25.750 | 24.900 | 25.750 | 24.139 | 95,603,422 |
| 2024-11-27 | 25.250 | 26.000 | 24.100 | 25.750 | 24.139 | 112,211,508 |
| 2024-11-26 | 26.000 | 26.500 | 25.750 | 25.750 | 24.139 | 55,753,648 |
| 2024-11-25 | 26.500 | 26.750 | 26.250 | 26.250 | 24.607 | 88,459,250 |
| 2024-11-22 | 26.250 | 27.000 | 26.250 | 26.500 | 24.842 | 52,605,230 |
| 2024-11-21 | 26.750 | 26.750 | 26.000 | 26.250 | 24.607 | 63,356,461 |
| 2024-11-20 | 26.750 | 26.750 | 26.250 | 26.500 | 24.842 | 28,139,980 |
| 2024-11-19 | 27.000 | 27.500 | 26.750 | 26.750 | 25.076 | 37,746,262 |
| 2024-11-18 | 27.000 | 27.500 | 26.750 | 27.000 | 25.310 | 17,569,260 |
| 2024-11-15 | 27.000 | 27.250 | 26.500 | 27.000 | 25.310 | 54,882,301 |
| 2024-11-14 | 27.000 | 28.000 | 26.500 | 27.000 | 25.310 | 83,385,297 |
| 2024-11-13 | 26.750 | 27.750 | 26.750 | 27.000 | 25.310 | 112,590,797 |
| 2024-11-12 | 26.500 | 26.750 | 25.750 | 25.750 | 24.139 | 53,797,312 |
| 2024-11-11 | 26.750 | 27.000 | 26.250 | 26.500 | 24.842 | 33,378,469 |
| 2024-11-08 | 26.500 | 27.000 | 26.000 | 26.500 | 24.842 | 61,149,168 |
| 2024-11-07 | 27.250 | 27.250 | 26.500 | 26.750 | 25.076 | 56,163,102 |
| 2024-11-06 | 27.500 | 27.750 | 27.250 | 27.250 | 25.545 | 45,934,406 |
| 2024-11-05 | 27.500 | 28.000 | 27.250 | 27.250 | 25.545 | 60,563,039 |
| 2024-11-04 | 28.000 | 28.000 | 27.500 | 27.500 | 25.779 | 25,820,820 |
| 2024-11-01 | 27.500 | 28.000 | 27.500 | 27.750 | 26.013 | 31,478,590 |
| 2024-10-31 | 27.750 | 28.000 | 27.500 | 27.500 | 25.779 | 32,138,680 |
| 2024-10-30 | 28.000 | 28.250 | 27.500 | 27.750 | 26.013 | 57,253,352 |
| 2024-10-29 | 28.250 | 28.500 | 28.000 | 28.250 | 26.482 | 22,916,221 |
| 2024-10-28 | 28.500 | 28.500 | 28.000 | 28.250 | 26.482 | 39,977,820 |
| 2024-10-25 | 28.000 | 28.750 | 28.000 | 28.500 | 26.717 | 37,331,711 |
| 2024-10-24 | 28.500 | 28.750 | 28.250 | 28.250 | 26.482 | 60,954,281 |
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.