Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 217.00 | 218.00 | 214.00 | 216.00 | 193.59 | 2,660,204 |
| 2023-07-27 | 214.00 | 217.00 | 213.00 | 216.00 | 193.59 | 2,164,986 |
| 2023-07-26 | 215.00 | 218.00 | 214.00 | 214.00 | 191.79 | 1,391,816 |
| 2023-07-25 | 217.00 | 217.00 | 213.00 | 215.00 | 192.69 | 2,591,239 |
| 2023-07-24 | 219.00 | 220.00 | 216.00 | 217.00 | 194.48 | 1,466,185 |
| 2023-07-21 | 217.00 | 221.00 | 217.00 | 219.00 | 196.27 | 1,633,696 |
| 2023-07-20 | 220.00 | 221.00 | 217.00 | 218.00 | 195.38 | 2,072,718 |
| 2023-07-19 | 221.00 | 224.00 | 220.00 | 222.00 | 198.96 | 1,956,771 |
| 2023-07-18 | 222.00 | 223.00 | 219.00 | 220.00 | 197.17 | 1,704,806 |
| 2023-07-17 | 221.00 | 225.00 | 220.00 | 222.00 | 198.96 | 1,924,276 |
| 2023-07-14 | 215.00 | 220.00 | 215.00 | 220.00 | 197.17 | 1,818,613 |
| 2023-07-13 | 218.00 | 218.00 | 214.00 | 215.00 | 192.69 | 1,889,126 |
| 2023-07-12 | 215.00 | 220.00 | 214.00 | 218.00 | 195.38 | 2,126,838 |
| 2023-07-11 | 218.00 | 218.00 | 213.00 | 216.00 | 193.59 | 4,011,154 |
| 2023-07-10 | 220.00 | 221.00 | 218.00 | 219.00 | 196.27 | 1,803,203 |
| 2023-07-07 | 221.00 | 223.00 | 220.00 | 220.00 | 197.17 | 1,269,312 |
| 2023-07-06 | 223.00 | 223.00 | 220.00 | 223.00 | 199.86 | 2,021,479 |
| 2023-07-05 | 224.00 | 226.00 | 223.00 | 223.00 | 199.86 | 819,247 |
| 2023-07-04 | 226.00 | 226.00 | 222.00 | 225.00 | 201.65 | 1,818,779 |
| 2023-07-03 | 227.00 | 228.00 | 225.00 | 225.00 | 201.65 | 728,873 |
| 2023-06-30 | 224.00 | 228.00 | 222.00 | 226.00 | 202.55 | 2,245,963 |
| 2023-06-29 | 222.00 | 226.00 | 220.00 | 222.00 | 198.96 | 2,509,775 |
| 2023-06-28 | 226.00 | 228.00 | 222.00 | 223.00 | 199.86 | 1,717,620 |
| 2023-06-27 | 226.00 | 228.00 | 225.00 | 225.00 | 201.65 | 1,275,335 |
| 2023-06-26 | 226.00 | 229.00 | 225.00 | 226.00 | 202.55 | 1,307,536 |
| 2023-06-23 | 230.00 | 231.00 | 227.00 | 228.00 | 204.34 | 1,538,303 |
| 2023-06-22 | 226.00 | 233.00 | 224.00 | 232.00 | 207.93 | 2,200,627 |
| 2023-06-21 | 227.00 | 229.00 | 225.00 | 226.00 | 202.55 | 1,607,064 |
| 2023-06-20 | 230.00 | 231.00 | 227.00 | 229.00 | 205.24 | 1,205,990 |
| 2023-06-19 | 228.00 | 230.00 | 225.00 | 227.00 | 203.44 | 881,865 |
| 2023-06-16 | 233.00 | 236.00 | 227.00 | 229.00 | 205.24 | 3,710,857 |
| 2023-06-15 | 232.00 | 235.00 | 232.00 | 235.00 | 210.61 | 1,365,387 |
| 2023-06-14 | 235.00 | 236.00 | 231.00 | 233.00 | 208.82 | 1,177,064 |
| 2023-06-13 | 231.00 | 236.00 | 231.00 | 236.00 | 211.51 | 1,798,656 |
| 2023-06-12 | 234.00 | 235.00 | 231.00 | 232.00 | 207.93 | 1,210,837 |
| 2023-06-09 | 233.00 | 238.00 | 232.00 | 235.00 | 210.61 | 2,113,062 |
| 2023-06-08 | 235.00 | 235.00 | 232.00 | 233.00 | 208.82 | 2,317,277 |
| 2023-06-07 | 235.00 | 235.00 | 232.00 | 234.00 | 209.72 | 2,691,551 |
| 2023-06-06 | 235.00 | 235.00 | 231.00 | 234.00 | 209.72 | 1,633,061 |
| 2023-06-02 | 227.00 | 234.00 | 227.00 | 230.00 | 206.13 | 3,056,063 |
| 2023-06-01 | 222.00 | 229.00 | 222.00 | 227.00 | 203.44 | 2,168,991 |
| 2023-05-31 | 224.00 | 227.00 | 220.00 | 223.00 | 199.86 | 5,844,758 |
| 2023-05-30 | 226.00 | 228.00 | 223.00 | 227.00 | 203.44 | 4,301,369 |
| 2023-05-29 | 230.00 | 231.00 | 225.00 | 226.00 | 202.55 | 2,759,173 |
| 2023-05-26 | 231.00 | 232.00 | 229.00 | 229.00 | 205.24 | 849,987 |
| 2023-05-25 | 231.00 | 234.00 | 229.00 | 232.00 | 207.93 | 2,030,585 |
| 2023-05-24 | 232.00 | 234.00 | 231.00 | 232.00 | 207.93 | 1,217,186 |
| 2023-05-23 | 231.00 | 235.00 | 230.00 | 234.00 | 209.72 | 1,844,172 |
| 2023-05-22 | 231.00 | 235.00 | 228.00 | 233.00 | 208.82 | 2,768,989 |
| 2023-05-19 | 235.00 | 237.00 | 233.00 | 234.00 | 209.72 | 2,075,044 |
| 2023-05-18 | 241.00 | 241.00 | 233.00 | 237.00 | 212.41 | 2,468,869 |
| 2023-05-17 | 245.00 | 245.00 | 239.00 | 240.00 | 215.10 | 1,640,636 |
| 2023-05-16 | 247.00 | 249.00 | 243.00 | 244.00 | 218.68 | 1,685,698 |
| 2023-05-15 | 248.00 | 250.00 | 244.00 | 249.00 | 223.16 | 2,070,383 |
| 2023-05-12 | 243.00 | 247.00 | 242.00 | 246.00 | 220.47 | 2,370,899 |
| 2023-05-11 | 249.00 | 249.00 | 240.00 | 241.00 | 215.99 | 2,544,968 |
| 2023-05-10 | 243.00 | 246.00 | 241.00 | 244.00 | 218.68 | 1,755,373 |
| 2023-05-09 | 252.00 | 252.00 | 244.00 | 245.00 | 219.58 | 2,849,689 |
| 2023-05-08 | 248.00 | 256.00 | 247.00 | 251.00 | 224.95 | 4,410,300 |
| 2023-05-03 | 238.00 | 243.00 | 237.00 | 243.00 | 217.78 | 1,998,088 |
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.