Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 238.00 | 240.00 | 236.00 | 239.00 | 214.20 | 1,220,189 |
| 2023-04-28 | 241.00 | 244.00 | 233.00 | 238.00 | 213.30 | 3,197,924 |
| 2023-04-27 | 243.00 | 244.00 | 238.00 | 238.00 | 213.30 | 1,601,750 |
| 2023-04-26 | 239.00 | 241.00 | 236.00 | 241.00 | 215.99 | 1,660,730 |
| 2023-04-25 | 236.00 | 242.00 | 236.00 | 242.00 | 216.89 | 3,590,045 |
| 2023-04-24 | 240.00 | 241.00 | 234.00 | 236.00 | 211.51 | 1,756,391 |
| 2023-04-21 | 240.00 | 241.00 | 236.00 | 240.00 | 215.10 | 2,370,899 |
| 2023-04-20 | 241.00 | 242.00 | 239.00 | 242.00 | 216.89 | 1,952,385 |
| 2023-04-19 | 244.00 | 248.00 | 242.00 | 243.00 | 217.78 | 3,290,966 |
| 2023-04-18 | 236.00 | 243.00 | 236.00 | 243.00 | 217.78 | 3,065,936 |
| 2023-04-17 | 236.00 | 238.00 | 234.00 | 237.00 | 212.41 | 1,360,125 |
| 2023-04-12 | 235.00 | 238.00 | 232.00 | 234.00 | 209.72 | 2,574,745 |
| 2023-04-11 | 236.00 | 238.00 | 231.00 | 235.00 | 210.61 | 3,436,847 |
| 2023-04-10 | 229.00 | 237.00 | 229.00 | 236.00 | 211.51 | 2,564,037 |
| 2023-04-07 | 228.00 | 230.00 | 226.00 | 230.00 | 206.13 | 826,528 |
| 2023-04-05 | 229.00 | 232.00 | 227.00 | 229.00 | 205.24 | 2,531,353 |
| 2023-04-04 | 226.00 | 229.00 | 225.00 | 227.00 | 203.44 | 1,417,746 |
| 2023-04-03 | 226.00 | 228.00 | 224.00 | 226.00 | 202.55 | 1,719,186 |
| 2023-03-31 | 220.00 | 226.00 | 220.00 | 226.00 | 202.55 | 2,315,089 |
| 2023-03-30 | 222.00 | 222.00 | 220.00 | 221.00 | 198.07 | 1,110,753 |
| 2023-03-29 | 220.00 | 223.00 | 219.00 | 223.00 | 199.86 | 3,061,108 |
| 2023-03-28 | 217.00 | 219.00 | 215.00 | 219.00 | 196.27 | 1,497,459 |
| 2023-03-27 | 216.00 | 217.00 | 215.00 | 216.00 | 193.59 | 632,585 |
| 2023-03-24 | 216.00 | 218.00 | 214.00 | 217.00 | 194.48 | 1,690,465 |
| 2023-03-23 | 214.00 | 216.00 | 213.00 | 216.00 | 193.59 | 1,463,320 |
| 2023-03-22 | 214.00 | 215.00 | 213.00 | 214.00 | 191.79 | 897,007 |
| 2023-03-21 | 212.00 | 214.00 | 210.00 | 213.00 | 190.90 | 1,426,980 |
| 2023-03-20 | 213.00 | 214.00 | 209.00 | 211.00 | 189.10 | 1,571,208 |
| 2023-03-17 | 210.00 | 213.00 | 210.00 | 213.00 | 190.90 | 1,252,231 |
| 2023-03-16 | 209.00 | 212.00 | 206.00 | 212.00 | 190.00 | 1,932,409 |
| 2023-03-15 | 207.00 | 214.00 | 207.00 | 212.00 | 190.00 | 3,029,544 |
| 2023-03-14 | 209.00 | 212.00 | 204.00 | 205.00 | 183.73 | 3,967,120 |
| 2023-03-13 | 212.00 | 214.00 | 209.00 | 210.00 | 188.21 | 2,180,245 |
| 2023-03-10 | 214.00 | 217.00 | 214.00 | 215.00 | 190.58 | 1,415,817 |
| 2023-03-09 | 215.00 | 216.00 | 214.00 | 215.00 | 190.58 | 1,657,574 |
| 2023-03-08 | 212.00 | 216.00 | 212.00 | 216.00 | 191.47 | 2,658,071 |
| 2023-03-07 | 210.00 | 214.00 | 209.00 | 213.00 | 188.81 | 2,184,105 |
| 2023-03-03 | 210.00 | 212.00 | 209.00 | 210.00 | 186.15 | 2,725,109 |
| 2023-03-02 | 210.00 | 212.00 | 208.00 | 210.00 | 186.15 | 1,803,051 |
| 2023-03-01 | 211.00 | 214.00 | 210.00 | 211.00 | 187.04 | 2,529,752 |
| 2023-02-28 | 214.00 | 215.00 | 209.00 | 211.00 | 187.04 | 4,057,112 |
| 2023-02-27 | 217.00 | 218.00 | 212.00 | 214.00 | 189.70 | 2,937,221 |
| 2023-02-24 | 219.00 | 219.00 | 215.00 | 217.00 | 192.36 | 2,196,114 |
| 2023-02-23 | 220.00 | 222.00 | 218.00 | 220.00 | 195.02 | 2,982,613 |
| 2023-02-22 | 218.00 | 221.00 | 217.00 | 220.00 | 195.02 | 3,017,877 |
| 2023-02-21 | 216.00 | 218.00 | 216.00 | 217.00 | 192.36 | 1,809,033 |
| 2023-02-20 | 218.00 | 218.00 | 215.00 | 216.00 | 191.47 | 2,481,477 |
| 2023-02-17 | 215.00 | 219.00 | 213.00 | 217.00 | 192.36 | 3,456,989 |
| 2023-02-16 | 214.00 | 217.00 | 212.00 | 215.00 | 190.58 | 5,183,045 |
| 2023-02-15 | 210.00 | 210.00 | 208.00 | 209.00 | 185.26 | 1,178,289 |
| 2023-02-14 | 208.00 | 212.00 | 207.00 | 210.00 | 186.15 | 2,423,646 |
| 2023-02-13 | 210.00 | 210.00 | 208.00 | 208.00 | 184.38 | 1,824,942 |
| 2023-02-10 | 211.00 | 212.00 | 209.00 | 210.00 | 186.15 | 1,069,423 |
| 2023-02-09 | 213.00 | 213.00 | 210.00 | 212.00 | 187.92 | 2,397,652 |
| 2023-02-08 | 215.00 | 216.00 | 212.00 | 214.00 | 189.70 | 2,703,727 |
| 2023-02-07 | 214.00 | 215.00 | 211.00 | 214.00 | 189.70 | 2,593,682 |
| 2023-02-06 | 216.00 | 217.00 | 213.00 | 215.00 | 190.58 | 1,680,573 |
| 2023-02-03 | 216.00 | 218.00 | 216.00 | 217.00 | 192.36 | 1,401,506 |
| 2023-02-02 | 221.00 | 222.00 | 217.00 | 217.00 | 192.36 | 3,204,001 |
| 2023-02-01 | 217.00 | 220.00 | 217.00 | 219.00 | 194.13 | 3,793,129 |
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.