Bangkok Dusit Medical Services Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 29.250 | 29.500 | 28.500 | 28.750 | 26.951 | 55,398,633 |
| 2024-10-21 | 29.000 | 29.500 | 28.750 | 29.500 | 27.654 | 46,967,273 |
| 2024-10-18 | 29.250 | 29.500 | 29.000 | 29.000 | 27.185 | 38,895,961 |
| 2024-10-17 | 29.250 | 29.750 | 29.000 | 29.250 | 27.420 | 62,785,609 |
| 2024-10-16 | 29.250 | 29.500 | 29.000 | 29.000 | 27.185 | 47,780,406 |
| 2024-10-15 | 28.750 | 29.250 | 28.500 | 29.000 | 27.185 | 91,927,250 |
| 2024-10-11 | 29.750 | 29.750 | 28.750 | 28.750 | 26.951 | 78,114,922 |
| 2024-10-10 | 30.000 | 30.250 | 29.750 | 29.750 | 27.888 | 31,528,199 |
| 2024-10-09 | 29.750 | 30.250 | 29.500 | 30.000 | 28.123 | 54,005,910 |
| 2024-10-08 | 29.750 | 30.250 | 29.750 | 29.750 | 27.888 | 47,259,262 |
| 2024-10-07 | 29.500 | 30.250 | 29.250 | 29.750 | 27.888 | 53,227,039 |
| 2024-10-04 | 29.500 | 30.000 | 29.250 | 29.500 | 27.654 | 72,505,477 |
| 2024-10-03 | 30.000 | 30.000 | 29.500 | 29.500 | 27.654 | 89,813,148 |
| 2024-10-02 | 30.500 | 30.750 | 30.000 | 30.250 | 28.357 | 53,217,641 |
| 2024-10-01 | 30.000 | 30.750 | 30.000 | 30.500 | 28.591 | 53,715,246 |
| 2024-09-30 | 30.250 | 30.500 | 30.000 | 30.000 | 28.123 | 68,486,406 |
| 2024-09-27 | 30.250 | 30.750 | 30.000 | 30.250 | 28.357 | 48,338,801 |
| 2024-09-26 | 30.750 | 31.000 | 30.250 | 30.500 | 28.591 | 53,566,168 |
| 2024-09-25 | 30.750 | 31.000 | 30.500 | 31.000 | 29.060 | 37,623,770 |
| 2024-09-24 | 31.000 | 31.250 | 30.750 | 31.000 | 29.060 | 56,133,207 |
| 2024-09-23 | 30.750 | 31.250 | 30.500 | 31.000 | 29.060 | 85,763,406 |
| 2024-09-20 | 30.250 | 31.000 | 30.000 | 30.500 | 28.591 | 117,065,508 |
| 2024-09-19 | 30.000 | 30.250 | 29.750 | 30.000 | 28.123 | 68,216,672 |
| 2024-09-18 | 29.750 | 30.250 | 29.500 | 29.750 | 27.888 | 44,564,160 |
| 2024-09-17 | 29.750 | 30.000 | 29.250 | 29.500 | 27.654 | 53,455,609 |
| 2024-09-16 | 29.500 | 30.000 | 29.250 | 29.750 | 27.888 | 41,294,500 |
| 2024-09-13 | 29.750 | 30.250 | 29.250 | 29.250 | 27.420 | 58,108,191 |
| 2024-09-12 | 29.000 | 29.750 | 29.000 | 29.500 | 27.654 | 68,477,078 |
| 2024-09-11 | 29.250 | 29.500 | 28.500 | 29.000 | 27.185 | 87,761,250 |
| 2024-09-10 | 29.250 | 30.000 | 29.000 | 29.750 | 27.888 | 97,752,648 |
| 2024-09-09 | 29.250 | 29.750 | 29.000 | 29.500 | 27.326 | 73,485,562 |
| 2024-09-06 | 28.500 | 29.500 | 28.500 | 29.000 | 26.863 | 103,118,305 |
| 2024-09-05 | 28.000 | 28.750 | 27.750 | 28.500 | 26.400 | 114,535,398 |
| 2024-09-04 | 27.500 | 28.000 | 27.500 | 27.750 | 25.705 | 29,822,570 |
| 2024-09-03 | 27.750 | 28.000 | 27.500 | 27.750 | 25.705 | 42,144,406 |
| 2024-09-02 | 27.750 | 28.250 | 27.750 | 27.750 | 25.705 | 32,441,811 |
| 2024-08-30 | 27.750 | 28.000 | 27.750 | 27.750 | 25.705 | 75,236,758 |
| 2024-08-29 | 27.750 | 28.000 | 27.750 | 27.750 | 25.705 | 14,684,580 |
| 2024-08-28 | 27.750 | 28.250 | 27.750 | 28.000 | 25.936 | 47,979,621 |
| 2024-08-27 | 27.500 | 28.000 | 27.500 | 27.750 | 25.705 | 44,321,289 |
| 2024-08-26 | 27.500 | 27.750 | 27.500 | 27.500 | 25.473 | 11,587,070 |
| 2024-08-23 | 27.500 | 27.750 | 27.250 | 27.500 | 25.473 | 22,871,801 |
| 2024-08-22 | 28.000 | 28.000 | 27.250 | 27.750 | 25.705 | 48,051,859 |
| 2024-08-21 | 27.500 | 28.250 | 27.250 | 28.000 | 25.936 | 83,734,875 |
| 2024-08-20 | 26.500 | 27.250 | 26.250 | 27.250 | 25.242 | 51,663,199 |
| 2024-08-19 | 26.000 | 26.500 | 26.000 | 26.250 | 24.315 | 54,162,500 |
| 2024-08-16 | 26.250 | 26.500 | 25.750 | 26.250 | 24.315 | 63,987,473 |
| 2024-08-15 | 26.500 | 26.750 | 26.000 | 26.500 | 24.547 | 87,682,047 |
| 2024-08-14 | 27.500 | 27.750 | 26.750 | 27.000 | 25.010 | 59,197,621 |
| 2024-08-13 | 27.750 | 28.000 | 27.500 | 27.750 | 25.705 | 38,667,473 |
| 2024-08-09 | 27.500 | 28.250 | 27.500 | 27.750 | 25.705 | 69,814,078 |
| 2024-08-08 | 26.750 | 27.500 | 26.500 | 27.250 | 25.242 | 64,910,008 |
| 2024-08-07 | 26.750 | 27.250 | 26.750 | 27.000 | 25.010 | 45,436,879 |
| 2024-08-06 | 26.250 | 26.750 | 26.000 | 26.250 | 24.315 | 54,249,422 |
| 2024-08-05 | 25.750 | 26.250 | 25.500 | 26.000 | 24.084 | 59,616,488 |
| 2024-08-02 | 26.000 | 26.000 | 25.750 | 25.750 | 23.852 | 25,113,109 |
| 2024-08-01 | 26.250 | 26.250 | 26.000 | 26.000 | 24.084 | 17,387,830 |
| 2024-07-31 | 26.000 | 26.500 | 26.000 | 26.250 | 24.315 | 23,738,420 |
| 2024-07-30 | 26.250 | 26.500 | 25.750 | 26.000 | 24.084 | 53,143,961 |
| 2024-07-26 | 26.250 | 26.750 | 26.250 | 26.500 | 24.547 | 32,789,629 |
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.