Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 240.00 | 242.00 | 238.00 | 240.00 | 216.22 | 1,348,134 |
| 2024-01-24 | 238.00 | 241.00 | 238.00 | 240.00 | 216.22 | 1,981,983 |
| 2024-01-23 | 244.00 | 244.00 | 237.00 | 238.00 | 214.42 | 1,443,487 |
| 2024-01-22 | 241.00 | 244.00 | 239.00 | 242.00 | 218.02 | 2,519,404 |
| 2024-01-19 | 236.00 | 242.00 | 236.00 | 240.00 | 216.22 | 3,226,387 |
| 2024-01-18 | 235.00 | 237.00 | 232.00 | 235.00 | 211.72 | 3,255,405 |
| 2024-01-17 | 237.00 | 237.00 | 230.00 | 235.00 | 211.72 | 5,374,492 |
| 2024-01-16 | 237.00 | 239.00 | 236.00 | 237.00 | 213.52 | 1,628,187 |
| 2024-01-15 | 239.00 | 239.00 | 234.00 | 237.00 | 213.52 | 2,028,744 |
| 2024-01-12 | 238.00 | 239.00 | 236.00 | 239.00 | 215.32 | 2,121,488 |
| 2024-01-11 | 236.00 | 238.00 | 234.00 | 238.00 | 214.42 | 2,573,084 |
| 2024-01-10 | 230.00 | 238.00 | 229.00 | 235.00 | 211.72 | 7,233,943 |
| 2024-01-09 | 226.00 | 229.00 | 224.00 | 228.00 | 205.41 | 2,906,445 |
| 2024-01-08 | 227.00 | 227.00 | 222.00 | 226.00 | 203.61 | 2,252,601 |
| 2024-01-05 | 224.00 | 230.00 | 224.00 | 227.00 | 204.51 | 4,387,399 |
| 2024-01-04 | 222.00 | 226.00 | 222.00 | 224.00 | 201.81 | 3,683,120 |
| 2024-01-03 | 223.00 | 225.00 | 222.00 | 222.00 | 200.01 | 2,493,105 |
| 2024-01-02 | 222.00 | 224.00 | 220.00 | 223.00 | 200.91 | 844,792 |
| 2023-12-28 | 222.00 | 225.00 | 221.00 | 222.00 | 200.01 | 2,434,859 |
| 2023-12-27 | 222.00 | 224.00 | 220.00 | 220.00 | 198.20 | 1,186,789 |
| 2023-12-26 | 216.00 | 223.00 | 216.00 | 222.00 | 200.01 | 3,408,574 |
| 2023-12-25 | 216.00 | 217.00 | 215.00 | 216.00 | 194.60 | 448,179 |
| 2023-12-22 | 217.00 | 218.00 | 214.00 | 216.00 | 194.60 | 2,276,814 |
| 2023-12-21 | 215.00 | 220.00 | 215.00 | 218.00 | 196.40 | 1,425,653 |
| 2023-12-20 | 216.00 | 217.00 | 213.00 | 215.00 | 193.70 | 2,541,286 |
| 2023-12-19 | 219.00 | 220.00 | 216.00 | 218.00 | 196.40 | 1,696,011 |
| 2023-12-18 | 217.00 | 221.00 | 217.00 | 220.00 | 198.20 | 1,881,886 |
| 2023-12-15 | 217.00 | 221.00 | 215.00 | 218.00 | 196.40 | 4,897,956 |
| 2023-12-14 | 217.00 | 217.00 | 214.00 | 216.00 | 194.60 | 2,680,294 |
| 2023-12-13 | 213.00 | 216.00 | 213.00 | 214.00 | 192.80 | 2,034,972 |
| 2023-12-12 | 216.00 | 216.00 | 212.00 | 213.00 | 191.90 | 1,242,393 |
| 2023-12-08 | 217.00 | 218.00 | 214.00 | 214.00 | 192.80 | 2,049,575 |
| 2023-12-07 | 216.00 | 218.00 | 215.00 | 217.00 | 195.50 | 1,790,541 |
| 2023-12-06 | 222.00 | 222.00 | 215.00 | 217.00 | 195.50 | 4,675,197 |
| 2023-12-04 | 222.00 | 223.00 | 219.00 | 220.00 | 198.20 | 1,571,228 |
| 2023-12-01 | 223.00 | 223.00 | 220.00 | 221.00 | 199.10 | 2,234,565 |
| 2023-11-30 | 219.00 | 225.00 | 217.00 | 223.00 | 200.91 | 6,591,169 |
| 2023-11-29 | 219.00 | 221.00 | 216.00 | 216.00 | 194.60 | 1,850,789 |
| 2023-11-28 | 220.00 | 221.00 | 216.00 | 219.00 | 197.30 | 2,275,708 |
| 2023-11-27 | 218.00 | 221.00 | 217.00 | 219.00 | 197.30 | 3,497,597 |
| 2023-11-24 | 221.00 | 222.00 | 217.00 | 217.00 | 195.50 | 2,981,080 |
| 2023-11-23 | 224.00 | 224.00 | 220.00 | 221.00 | 199.10 | 1,653,482 |
| 2023-11-22 | 225.00 | 227.00 | 222.00 | 222.00 | 200.01 | 3,498,497 |
| 2023-11-21 | 225.00 | 226.00 | 223.00 | 223.00 | 200.91 | 2,447,700 |
| 2023-11-20 | 220.00 | 226.00 | 220.00 | 225.00 | 202.71 | 4,305,342 |
| 2023-11-17 | 220.00 | 222.00 | 216.00 | 219.00 | 197.30 | 3,913,214 |
| 2023-11-16 | 222.00 | 224.00 | 219.00 | 221.00 | 199.10 | 4,984,309 |
| 2023-11-15 | 229.00 | 229.00 | 223.00 | 225.00 | 202.71 | 4,349,691 |
| 2023-11-14 | 227.00 | 231.00 | 225.00 | 227.00 | 204.51 | 3,616,352 |
| 2023-11-13 | 230.00 | 232.00 | 226.00 | 229.00 | 206.31 | 2,550,384 |
| 2023-11-10 | 232.00 | 233.00 | 225.00 | 230.00 | 207.21 | 4,750,315 |
| 2023-11-09 | 243.00 | 243.00 | 231.00 | 233.00 | 209.92 | 13,863,200 |
| 2023-11-08 | 251.00 | 252.00 | 248.00 | 249.00 | 224.33 | 1,787,261 |
| 2023-11-07 | 248.00 | 254.00 | 247.00 | 252.00 | 227.03 | 3,206,338 |
| 2023-11-06 | 257.00 | 258.00 | 248.00 | 248.00 | 223.43 | 5,195,468 |
| 2023-11-03 | 257.00 | 260.00 | 255.00 | 257.00 | 231.54 | 1,851,579 |
| 2023-11-02 | 260.00 | 260.00 | 253.00 | 256.00 | 230.64 | 3,556,094 |
| 2023-11-01 | 261.00 | 262.00 | 256.00 | 260.00 | 234.24 | 2,140,359 |
| 2023-10-31 | 258.00 | 261.00 | 256.00 | 260.00 | 234.24 | 2,321,340 |
| 2023-10-30 | 254.00 | 260.00 | 254.00 | 259.00 | 233.34 | 1,423,059 |
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.