Bangkok Dusit Medical Services Public Company Limited historical data
| 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 |
| 2026-09-17 | 20.000 | 20.200 | 19.900 | 20.200 | 20.200 | 34,493,359 |
| 2026-09-16 | 20.200 | 20.300 | 19.900 | 20.000 | 20.000 | 54,110,176 |
| 2026-09-15 | 20.000 | 20.200 | 19.900 | 20.200 | 20.200 | 52,199,945 |
| 2026-09-14 | 20.100 | 20.100 | 19.800 | 19.900 | 19.900 | 38,267,008 |
| 2026-09-11 | 20.000 | 20.100 | 19.800 | 20.000 | 20.000 | 43,138,672 |
| 2026-09-10 | 19.800 | 20.300 | 19.800 | 20.200 | 20.200 | 71,973,703 |
| 2026-09-09 | 20.000 | 20.100 | 19.700 | 19.800 | 19.800 | 64,083,895 |
| 2026-09-08 | 20.100 | 20.200 | 19.900 | 20.000 | 20.000 | 60,868,156 |
| 2026-09-07 | 20.400 | 20.600 | 20.300 | 20.400 | 20.050 | 87,933,008 |
| 2026-09-04 | 20.700 | 20.700 | 20.400 | 20.400 | 20.050 | 97,462,312 |
| 2026-09-03 | 20.000 | 20.600 | 19.900 | 20.600 | 20.247 | 242,484,719 |
| 2026-09-02 | 20.100 | 20.200 | 19.700 | 19.800 | 19.460 | 103,933,492 |
| 2026-09-01 | 19.700 | 20.100 | 19.600 | 20.000 | 19.657 | 162,624,109 |
| 2026-08-31 | 19.500 | 19.700 | 19.300 | 19.600 | 19.264 | 72,384,523 |
| 2026-08-28 | 19.600 | 19.600 | 19.400 | 19.500 | 19.165 | 65,611,148 |
| 2026-08-27 | 19.900 | 19.900 | 19.600 | 19.600 | 19.264 | 57,560,738 |
| 2026-08-26 | 19.700 | 19.900 | 19.500 | 19.700 | 19.362 | 58,031,520 |
| 2026-08-25 | 19.900 | 20.000 | 19.600 | 19.700 | 19.362 | 85,884,938 |
| 2026-08-24 | 20.100 | 20.200 | 19.700 | 19.800 | 19.460 | 122,184,078 |
| 2026-08-21 | 19.900 | 20.100 | 19.800 | 19.900 | 19.559 | 124,596,070 |
| 2026-08-20 | 19.600 | 20.000 | 19.500 | 19.800 | 19.460 | 164,491,953 |
| 2026-08-19 | 19.300 | 19.600 | 19.300 | 19.400 | 19.067 | 57,742,770 |
| 2026-08-18 | 19.400 | 19.500 | 19.200 | 19.400 | 19.067 | 116,673,875 |
| 2026-08-17 | 19.500 | 19.500 | 19.300 | 19.500 | 19.165 | 29,475,455 |
| 2026-08-14 | 19.600 | 19.900 | 19.400 | 19.500 | 19.165 | 70,861,961 |
| 2026-08-13 | 19.700 | 19.900 | 19.600 | 19.600 | 19.264 | 52,362,391 |
| 2026-08-11 | 19.900 | 19.900 | 19.500 | 19.700 | 19.362 | 93,421,664 |
| 2026-08-10 | 20.100 | 20.200 | 19.900 | 19.900 | 19.559 | 41,194,492 |
| 2026-08-07 | 20.000 | 20.200 | 19.900 | 20.100 | 19.755 | 67,627,914 |
| 2026-08-06 | 19.600 | 20.100 | 19.500 | 19.900 | 19.559 | 146,810,656 |
| 2026-08-05 | 19.700 | 19.800 | 19.500 | 19.600 | 19.264 | 70,284,859 |
| 2026-08-04 | 19.700 | 19.900 | 19.500 | 19.500 | 19.165 | 75,573,922 |
| 2026-08-03 | 19.300 | 19.600 | 19.100 | 19.600 | 19.264 | 70,584,625 |
| 2026-07-31 | 19.100 | 19.300 | 18.900 | 19.200 | 18.871 | 64,722,375 |
| 2026-07-30 | 19.000 | 19.100 | 18.800 | 19.000 | 18.674 | 63,586,156 |
| 2026-07-27 | 19.000 | 19.200 | 18.900 | 19.000 | 18.674 | 38,468,113 |
| 2026-07-24 | 19.000 | 19.100 | 18.700 | 18.900 | 18.576 | 111,338,625 |
| 2026-07-23 | 19.500 | 19.600 | 19.100 | 19.200 | 18.871 | 64,374,488 |
| 2026-07-22 | 19.600 | 19.600 | 19.400 | 19.500 | 19.165 | 41,819,895 |
| 2026-07-21 | 19.600 | 19.600 | 19.400 | 19.500 | 19.165 | 47,906,098 |
| 2026-07-20 | 19.800 | 19.800 | 19.300 | 19.600 | 19.264 | 86,095,969 |
Page 1 of 3 · 121 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.