Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 246.00 | 247.00 | 240.00 | 241.00 | 220.16 | 3,252,464 |
| 2024-07-24 | 247.00 | 247.00 | 243.00 | 246.00 | 224.73 | 1,369,091 |
| 2024-07-23 | 250.00 | 250.00 | 246.00 | 247.00 | 225.65 | 1,673,146 |
| 2024-07-19 | 247.00 | 251.00 | 247.00 | 247.00 | 225.65 | 1,885,442 |
| 2024-07-18 | 249.00 | 255.00 | 247.00 | 248.00 | 226.56 | 3,566,889 |
| 2024-07-17 | 248.00 | 249.00 | 246.00 | 247.00 | 225.65 | 967,207 |
| 2024-07-16 | 250.00 | 250.00 | 245.00 | 247.00 | 225.65 | 2,572,355 |
| 2024-07-15 | 245.00 | 252.00 | 245.00 | 251.00 | 229.30 | 2,179,769 |
| 2024-07-12 | 244.00 | 248.00 | 244.00 | 247.00 | 225.65 | 1,861,899 |
| 2024-07-11 | 247.00 | 247.00 | 242.00 | 244.00 | 222.91 | 2,045,419 |
| 2024-07-10 | 243.00 | 247.00 | 243.00 | 247.00 | 225.65 | 1,477,218 |
| 2024-07-09 | 245.00 | 246.00 | 242.00 | 243.00 | 221.99 | 1,320,840 |
| 2024-07-08 | 247.00 | 248.00 | 245.00 | 247.00 | 225.65 | 1,666,566 |
| 2024-07-05 | 247.00 | 248.00 | 245.00 | 247.00 | 225.65 | 1,537,697 |
| 2024-07-04 | 243.00 | 249.00 | 243.00 | 246.00 | 224.73 | 1,706,092 |
| 2024-07-03 | 244.00 | 246.00 | 243.00 | 246.00 | 224.73 | 1,703,253 |
| 2024-07-02 | 244.00 | 246.00 | 243.00 | 246.00 | 224.73 | 1,495,001 |
| 2024-07-01 | 249.00 | 250.00 | 242.00 | 244.00 | 222.91 | 2,156,090 |
| 2024-06-28 | 250.00 | 251.00 | 246.00 | 247.00 | 225.65 | 2,351,073 |
| 2024-06-27 | 245.00 | 252.00 | 243.00 | 251.00 | 229.30 | 4,230,754 |
| 2024-06-26 | 244.00 | 247.00 | 242.00 | 246.00 | 224.73 | 2,786,915 |
| 2024-06-25 | 241.00 | 244.00 | 238.00 | 243.00 | 221.99 | 1,585,487 |
| 2024-06-24 | 234.00 | 244.00 | 234.00 | 242.00 | 221.08 | 3,065,121 |
| 2024-06-21 | 235.00 | 236.00 | 232.00 | 233.00 | 212.86 | 4,064,175 |
| 2024-06-20 | 237.00 | 239.00 | 234.00 | 235.00 | 214.68 | 1,654,796 |
| 2024-06-19 | 237.00 | 238.00 | 232.00 | 236.00 | 215.60 | 3,716,699 |
| 2024-06-18 | 241.00 | 241.00 | 237.00 | 237.00 | 216.51 | 1,836,208 |
| 2024-06-17 | 241.00 | 242.00 | 239.00 | 242.00 | 221.08 | 801,674 |
| 2024-06-14 | 243.00 | 244.00 | 240.00 | 240.00 | 219.25 | 1,330,389 |
| 2024-06-13 | 244.00 | 245.00 | 241.00 | 243.00 | 221.99 | 1,371,939 |
| 2024-06-12 | 240.00 | 245.00 | 238.00 | 243.00 | 221.99 | 2,516,912 |
| 2024-06-11 | 240.00 | 242.00 | 239.00 | 240.00 | 219.25 | 2,353,871 |
| 2024-06-10 | 243.00 | 243.00 | 239.00 | 239.00 | 218.34 | 2,116,905 |
| 2024-06-07 | 244.00 | 246.00 | 243.00 | 244.00 | 222.91 | 1,109,955 |
| 2024-06-06 | 242.00 | 246.00 | 240.00 | 244.00 | 222.91 | 1,859,737 |
| 2024-06-05 | 242.00 | 244.00 | 241.00 | 242.00 | 221.08 | 1,401,034 |
| 2024-06-04 | 242.00 | 245.00 | 241.00 | 242.00 | 221.08 | 1,386,379 |
| 2024-05-31 | 243.00 | 246.00 | 242.00 | 242.00 | 221.08 | 3,280,208 |
| 2024-05-30 | 245.00 | 246.00 | 242.00 | 242.00 | 221.08 | 2,250,700 |
| 2024-05-29 | 247.00 | 248.00 | 245.00 | 245.00 | 223.82 | 1,971,704 |
| 2024-05-28 | 249.00 | 251.00 | 247.00 | 249.00 | 227.47 | 1,058,468 |
| 2024-05-27 | 248.00 | 250.00 | 247.00 | 249.00 | 227.47 | 549,757 |
| 2024-05-24 | 248.00 | 249.00 | 246.00 | 247.00 | 225.65 | 903,682 |
| 2024-05-23 | 248.00 | 251.00 | 248.00 | 250.00 | 228.39 | 1,809,817 |
| 2024-05-21 | 246.00 | 249.00 | 243.00 | 248.00 | 226.56 | 1,380,197 |
| 2024-05-20 | 250.00 | 250.00 | 245.00 | 246.00 | 224.73 | 1,604,082 |
| 2024-05-17 | 253.00 | 254.00 | 248.00 | 250.00 | 228.39 | 2,701,100 |
| 2024-05-16 | 253.00 | 254.00 | 250.00 | 253.00 | 231.13 | 3,027,478 |
| 2024-05-15 | 256.00 | 256.00 | 253.00 | 253.00 | 231.13 | 1,675,287 |
| 2024-05-14 | 258.00 | 258.00 | 254.00 | 256.00 | 233.87 | 1,657,982 |
| 2024-05-13 | 255.00 | 259.00 | 252.00 | 258.00 | 235.70 | 3,068,218 |
| 2024-05-10 | 253.00 | 255.00 | 251.00 | 254.00 | 232.04 | 2,691,658 |
| 2024-05-09 | 250.00 | 252.00 | 248.00 | 249.00 | 227.47 | 1,080,712 |
| 2024-05-08 | 253.00 | 254.00 | 250.00 | 250.00 | 228.39 | 1,766,015 |
| 2024-05-07 | 253.00 | 258.00 | 252.00 | 252.00 | 230.21 | 2,800,225 |
| 2024-05-03 | 247.00 | 254.00 | 244.00 | 251.00 | 229.30 | 4,079,796 |
| 2024-05-02 | 244.00 | 247.00 | 241.00 | 243.00 | 221.99 | 3,392,737 |
| 2024-04-30 | 246.00 | 248.00 | 244.00 | 245.00 | 223.82 | 2,408,533 |
| 2024-04-29 | 251.00 | 251.00 | 245.00 | 246.00 | 224.73 | 3,368,057 |
| 2024-04-26 | 251.00 | 252.00 | 246.00 | 248.00 | 226.56 | 3,997,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.0000 THB |
| 2026-03-17 | 6.0000 THB |
| 2025-08-14 | 2.0000 THB |
| 2025-03-19 | 3.0000 THB |
| 2024-08-23 | 2.0000 THB |
| 2024-03-13 | 3.1500 THB |
| 2023-08-24 | 1.3500 THB |
| 2023-03-13 | 2.3500 THB |
| 2022-08-25 | 1.1500 THB |
| 2022-03-11 | 2.0500 THB |
| 2021-08-26 | 1.1500 THB |
| 2021-03-10 | 2.0500 THB |
| 2020-08-19 | 1.1500 THB |
| 2020-03-26 | 2.0500 THB |
| 2019-08-22 | 1.1500 THB |
| 2019-03-06 | 1.8000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.