Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 241.00 | 265.00 | 240.00 | 253.00 | 231.13 | 20,181,789 |
| 2024-04-24 | 227.00 | 231.00 | 226.00 | 231.00 | 211.03 | 1,816,542 |
| 2024-04-23 | 225.00 | 231.00 | 225.00 | 227.00 | 207.38 | 2,893,068 |
| 2024-04-22 | 226.00 | 226.00 | 223.00 | 225.00 | 205.55 | 1,544,895 |
| 2024-04-19 | 222.00 | 225.00 | 221.00 | 224.00 | 204.63 | 2,594,024 |
| 2024-04-18 | 225.00 | 226.00 | 223.00 | 224.00 | 204.63 | 2,729,094 |
| 2024-04-17 | 225.00 | 227.00 | 225.00 | 225.00 | 205.55 | 1,824,358 |
| 2024-04-11 | 230.00 | 231.00 | 227.00 | 227.00 | 207.38 | 1,809,064 |
| 2024-04-10 | 232.00 | 232.00 | 228.00 | 231.00 | 211.03 | 2,108,851 |
| 2024-04-09 | 231.00 | 232.00 | 227.00 | 232.00 | 211.94 | 3,613,788 |
| 2024-04-05 | 228.00 | 231.00 | 227.00 | 230.00 | 210.12 | 4,146,844 |
| 2024-04-04 | 223.00 | 228.00 | 221.00 | 227.00 | 207.38 | 2,235,468 |
| 2024-04-03 | 225.00 | 226.00 | 223.00 | 223.00 | 203.72 | 2,210,494 |
| 2024-04-02 | 226.00 | 227.00 | 224.00 | 225.00 | 205.55 | 691,561 |
| 2024-04-01 | 224.00 | 227.00 | 223.00 | 226.00 | 206.46 | 1,018,616 |
| 2024-03-29 | 224.00 | 226.00 | 224.00 | 224.00 | 204.63 | 1,132,530 |
| 2024-03-28 | 224.00 | 225.00 | 222.00 | 223.00 | 203.72 | 1,823,018 |
| 2024-03-27 | 224.00 | 226.00 | 222.00 | 224.00 | 204.63 | 2,560,027 |
| 2024-03-26 | 222.00 | 225.00 | 222.00 | 225.00 | 205.55 | 2,849,398 |
| 2024-03-25 | 227.00 | 227.00 | 221.00 | 222.00 | 202.81 | 5,625,603 |
| 2024-03-22 | 230.00 | 231.00 | 227.00 | 227.00 | 207.38 | 2,512,943 |
| 2024-03-21 | 231.00 | 231.00 | 227.00 | 230.00 | 210.12 | 3,508,799 |
| 2024-03-20 | 233.00 | 233.00 | 228.00 | 230.00 | 210.12 | 3,480,408 |
| 2024-03-19 | 230.00 | 234.00 | 230.00 | 232.00 | 211.94 | 3,641,951 |
| 2024-03-18 | 229.00 | 232.00 | 228.00 | 231.00 | 211.03 | 2,393,267 |
| 2024-03-15 | 228.00 | 230.00 | 227.00 | 227.00 | 207.38 | 3,615,560 |
| 2024-03-14 | 225.00 | 231.00 | 225.00 | 230.00 | 210.12 | 3,241,845 |
| 2024-03-13 | 225.00 | 228.00 | 224.00 | 225.00 | 205.55 | 1,612,229 |
| 2024-03-12 | 228.00 | 229.00 | 227.00 | 228.00 | 205.41 | 1,364,380 |
| 2024-03-11 | 229.00 | 230.00 | 228.00 | 228.00 | 205.41 | 1,183,107 |
| 2024-03-08 | 228.00 | 230.00 | 228.00 | 230.00 | 207.21 | 1,692,647 |
| 2024-03-07 | 232.00 | 233.00 | 227.00 | 229.00 | 206.31 | 2,278,508 |
| 2024-03-06 | 229.00 | 234.00 | 228.00 | 231.00 | 208.11 | 3,967,430 |
| 2024-03-05 | 228.00 | 230.00 | 226.00 | 228.00 | 205.41 | 1,846,381 |
| 2024-03-04 | 227.00 | 231.00 | 227.00 | 229.00 | 206.31 | 3,929,080 |
| 2024-03-01 | 225.00 | 228.00 | 224.00 | 226.00 | 203.61 | 2,777,847 |
| 2024-02-29 | 226.00 | 228.00 | 222.00 | 224.00 | 201.81 | 4,436,510 |
| 2024-02-28 | 235.00 | 235.00 | 226.00 | 226.00 | 203.61 | 5,227,565 |
| 2024-02-27 | 235.00 | 236.00 | 232.00 | 234.00 | 210.82 | 2,558,041 |
| 2024-02-23 | 238.00 | 239.00 | 234.00 | 235.00 | 211.72 | 1,951,292 |
| 2024-02-22 | 240.00 | 241.00 | 232.00 | 238.00 | 214.42 | 5,628,492 |
| 2024-02-21 | 244.00 | 247.00 | 240.00 | 242.00 | 218.02 | 2,837,263 |
| 2024-02-20 | 243.00 | 246.00 | 242.00 | 244.00 | 219.83 | 1,961,237 |
| 2024-02-19 | 242.00 | 244.00 | 240.00 | 243.00 | 218.92 | 643,372 |
| 2024-02-16 | 247.00 | 247.00 | 241.00 | 243.00 | 218.92 | 1,337,174 |
| 2024-02-15 | 245.00 | 247.00 | 244.00 | 247.00 | 222.53 | 1,487,623 |
| 2024-02-14 | 244.00 | 247.00 | 242.00 | 244.00 | 219.83 | 1,163,555 |
| 2024-02-13 | 246.00 | 246.00 | 243.00 | 246.00 | 221.63 | 562,263 |
| 2024-02-12 | 244.00 | 246.00 | 242.00 | 243.00 | 218.92 | 1,339,951 |
| 2024-02-09 | 241.00 | 249.00 | 241.00 | 245.00 | 220.73 | 3,266,807 |
| 2024-02-08 | 242.00 | 243.00 | 240.00 | 241.00 | 217.12 | 1,817,557 |
| 2024-02-07 | 242.00 | 244.00 | 240.00 | 242.00 | 218.02 | 1,453,741 |
| 2024-02-06 | 240.00 | 244.00 | 239.00 | 242.00 | 218.02 | 1,568,421 |
| 2024-02-05 | 241.00 | 242.00 | 239.00 | 239.00 | 215.32 | 1,285,257 |
| 2024-02-02 | 241.00 | 242.00 | 238.00 | 242.00 | 218.02 | 1,436,379 |
| 2024-02-01 | 241.00 | 243.00 | 240.00 | 240.00 | 216.22 | 2,270,752 |
| 2024-01-31 | 240.00 | 241.00 | 235.00 | 240.00 | 216.22 | 5,014,007 |
| 2024-01-30 | 240.00 | 242.00 | 239.00 | 242.00 | 218.02 | 1,670,736 |
| 2024-01-29 | 240.00 | 243.00 | 239.00 | 241.00 | 217.12 | 2,074,911 |
| 2024-01-26 | 240.00 | 241.00 | 236.00 | 239.00 | 215.32 | 1,979,620 |
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.