Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 259.00 | 260.00 | 252.00 | 256.00 | 230.64 | 2,698,496 |
| 2023-10-26 | 261.00 | 263.00 | 256.00 | 258.00 | 232.44 | 2,727,152 |
| 2023-10-25 | 261.00 | 264.00 | 260.00 | 263.00 | 236.94 | 991,063 |
| 2023-10-24 | 261.00 | 264.00 | 261.00 | 261.00 | 235.14 | 1,549,078 |
| 2023-10-20 | 262.00 | 263.00 | 259.00 | 261.00 | 235.14 | 1,170,174 |
| 2023-10-19 | 262.00 | 264.00 | 260.00 | 262.00 | 236.04 | 844,448 |
| 2023-10-18 | 259.00 | 265.00 | 259.00 | 264.00 | 237.84 | 1,492,042 |
| 2023-10-17 | 259.00 | 262.00 | 259.00 | 259.00 | 233.34 | 1,295,562 |
| 2023-10-16 | 262.00 | 263.00 | 256.00 | 258.00 | 232.44 | 2,283,670 |
| 2023-10-12 | 263.00 | 266.00 | 259.00 | 264.00 | 237.84 | 2,073,151 |
| 2023-10-11 | 256.00 | 264.00 | 256.00 | 263.00 | 236.94 | 3,145,228 |
| 2023-10-10 | 257.00 | 258.00 | 253.00 | 254.00 | 228.84 | 1,889,016 |
| 2023-10-09 | 255.00 | 259.00 | 253.00 | 255.00 | 229.74 | 2,986,449 |
| 2023-10-06 | 263.00 | 264.00 | 257.00 | 259.00 | 233.34 | 2,038,204 |
| 2023-10-05 | 264.00 | 264.00 | 261.00 | 263.00 | 236.94 | 1,561,840 |
| 2023-10-04 | 262.00 | 267.00 | 262.00 | 264.00 | 237.84 | 1,227,657 |
| 2023-10-03 | 267.00 | 269.00 | 262.00 | 265.00 | 238.75 | 2,985,560 |
| 2023-10-02 | 268.00 | 271.00 | 267.00 | 268.00 | 241.45 | 1,306,129 |
| 2023-09-29 | 270.00 | 272.00 | 268.00 | 268.00 | 241.45 | 4,228,226 |
| 2023-09-28 | 264.00 | 270.00 | 264.00 | 267.00 | 240.55 | 2,489,790 |
| 2023-09-27 | 267.00 | 268.00 | 263.00 | 265.00 | 238.75 | 2,543,469 |
| 2023-09-26 | 264.00 | 270.00 | 262.00 | 267.00 | 240.55 | 3,064,314 |
| 2023-09-25 | 265.00 | 266.00 | 263.00 | 264.00 | 237.84 | 1,882,016 |
| 2023-09-22 | 258.00 | 266.00 | 258.00 | 265.00 | 238.75 | 3,988,604 |
| 2023-09-21 | 257.00 | 261.00 | 257.00 | 258.00 | 232.44 | 1,261,704 |
| 2023-09-20 | 260.00 | 262.00 | 254.00 | 257.00 | 231.54 | 2,358,193 |
| 2023-09-19 | 261.00 | 262.00 | 259.00 | 261.00 | 235.14 | 1,580,971 |
| 2023-09-18 | 259.00 | 263.00 | 258.00 | 262.00 | 236.04 | 1,395,064 |
| 2023-09-15 | 261.00 | 262.00 | 258.00 | 258.00 | 232.44 | 2,829,250 |
| 2023-09-14 | 262.00 | 263.00 | 259.00 | 261.00 | 235.14 | 1,165,622 |
| 2023-09-13 | 258.00 | 263.00 | 257.00 | 262.00 | 236.04 | 3,970,344 |
| 2023-09-12 | 265.00 | 266.00 | 258.00 | 258.00 | 232.44 | 4,759,508 |
| 2023-09-11 | 258.00 | 267.00 | 257.00 | 266.00 | 239.65 | 5,734,034 |
| 2023-09-08 | 255.00 | 256.00 | 252.00 | 255.00 | 229.74 | 1,554,990 |
| 2023-09-07 | 256.00 | 257.00 | 253.00 | 256.00 | 230.64 | 1,367,862 |
| 2023-09-06 | 253.00 | 257.00 | 253.00 | 256.00 | 230.64 | 1,221,556 |
| 2023-09-05 | 254.00 | 256.00 | 253.00 | 255.00 | 229.74 | 858,027 |
| 2023-09-04 | 257.00 | 257.00 | 254.00 | 254.00 | 228.84 | 699,264 |
| 2023-09-01 | 260.00 | 260.00 | 252.00 | 255.00 | 229.74 | 1,419,569 |
| 2023-08-31 | 256.00 | 259.00 | 255.00 | 259.00 | 233.34 | 2,797,739 |
| 2023-08-30 | 256.00 | 260.00 | 255.00 | 257.00 | 231.54 | 1,677,264 |
| 2023-08-29 | 256.00 | 259.00 | 255.00 | 257.00 | 231.54 | 1,901,034 |
| 2023-08-28 | 260.00 | 260.00 | 254.00 | 255.00 | 229.74 | 1,634,581 |
| 2023-08-25 | 258.00 | 260.00 | 256.00 | 258.00 | 232.44 | 1,666,045 |
| 2023-08-24 | 259.00 | 262.00 | 256.00 | 260.00 | 234.24 | 3,058,726 |
| 2023-08-23 | 260.00 | 265.00 | 257.00 | 259.00 | 232.12 | 4,529,442 |
| 2023-08-22 | 260.00 | 262.00 | 258.00 | 260.00 | 233.02 | 2,677,982 |
| 2023-08-21 | 261.00 | 264.00 | 258.00 | 259.00 | 232.12 | 3,014,762 |
| 2023-08-18 | 260.00 | 264.00 | 259.00 | 261.00 | 233.92 | 4,576,835 |
| 2023-08-17 | 256.00 | 266.00 | 256.00 | 260.00 | 233.02 | 7,165,389 |
| 2023-08-16 | 247.00 | 250.00 | 245.00 | 249.00 | 223.16 | 2,328,493 |
| 2023-08-15 | 245.00 | 250.00 | 245.00 | 248.00 | 222.26 | 3,508,606 |
| 2023-08-11 | 246.00 | 250.00 | 244.00 | 245.00 | 219.58 | 6,744,819 |
| 2023-08-10 | 239.00 | 248.00 | 239.00 | 246.00 | 220.47 | 12,083,770 |
| 2023-08-09 | 224.00 | 230.00 | 223.00 | 229.00 | 205.24 | 3,829,918 |
| 2023-08-08 | 225.00 | 229.00 | 225.00 | 227.00 | 203.44 | 3,015,846 |
| 2023-08-07 | 225.00 | 228.00 | 223.00 | 225.00 | 201.65 | 2,909,095 |
| 2023-08-04 | 222.00 | 228.00 | 221.00 | 224.00 | 200.76 | 5,549,185 |
| 2023-08-03 | 212.00 | 220.00 | 211.00 | 218.00 | 195.38 | 4,441,575 |
| 2023-08-02 | 214.00 | 215.00 | 210.00 | 213.00 | 190.90 | 3,231,057 |
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.