Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← BDMS.BK stock page

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
2026-10-15	18.900	19.200	18.800	19.100	19.100	64,539,400
2026-10-14	19.100	19.200	18.800	18.900	18.900	93,138,900
2026-10-12	19.000	19.200	18.900	19.100	19.100	48,145,100
2026-10-09	18.900	19.100	18.900	19.000	19.000	31,868,697
2026-10-08	18.900	19.300	18.800	18.900	18.900	57,910,602
2026-10-07	18.900	19.100	18.800	19.000	19.000	75,801,844
2026-10-06	19.000	19.100	18.800	18.900	18.900	45,098,664
2026-10-05	19.100	19.200	18.700	19.000	19.000	61,842,238
2026-10-02	19.100	19.200	19.000	19.100	19.100	46,180,566
2026-10-01	19.300	19.400	19.000	19.000	19.000	89,593,375
2026-09-30	19.900	19.900	19.200	19.200	19.200	109,934,900
2026-09-29	19.800	20.000	19.700	20.000	20.000	42,013,900
2026-09-28	20.000	20.100	19.700	19.800	19.800	88,447,500
2026-09-25	20.000	20.200	19.900	20.200	20.200	23,123,318
2026-09-24	20.200	20.300	20.000	20.000	20.000	21,257,678
2026-09-23	20.000	20.300	19.900	20.200	20.200	52,044,859
2026-09-22	20.000	20.100	19.900	19.900	19.900	28,310,572
2026-09-21	19.900	20.000	19.800	19.900	19.900	25,231,191
2026-09-18	20.200	20.200	19.800	19.900	19.900	70,161,117

Page 1 of 1 · 19 trading days

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.