Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 215.00 | 220.00 | 215.00 | 217.00 | 192.36 | 7,322,021 |
| 2023-01-30 | 212.00 | 216.00 | 210.00 | 214.00 | 189.70 | 4,599,716 |
| 2023-01-27 | 208.00 | 213.00 | 208.00 | 212.00 | 187.92 | 4,494,906 |
| 2023-01-26 | 208.00 | 209.00 | 206.00 | 208.00 | 184.38 | 1,715,817 |
| 2023-01-25 | 209.00 | 210.00 | 205.00 | 207.00 | 183.49 | 2,098,548 |
| 2023-01-24 | 209.00 | 209.00 | 208.00 | 209.00 | 185.26 | 1,100,332 |
| 2023-01-23 | 209.00 | 209.00 | 207.00 | 209.00 | 185.26 | 1,391,086 |
| 2023-01-20 | 211.00 | 211.00 | 208.00 | 209.00 | 185.26 | 2,615,269 |
| 2023-01-19 | 209.00 | 213.00 | 209.00 | 211.00 | 187.04 | 3,206,186 |
| 2023-01-18 | 212.00 | 212.00 | 208.00 | 208.00 | 184.38 | 4,147,864 |
| 2023-01-17 | 213.00 | 213.00 | 210.00 | 212.00 | 187.92 | 2,305,544 |
| 2023-01-16 | 214.00 | 214.00 | 210.00 | 213.00 | 188.81 | 3,451,415 |
| 2023-01-13 | 216.00 | 217.00 | 213.00 | 215.00 | 190.58 | 3,983,649 |
| 2023-01-12 | 222.00 | 222.00 | 214.00 | 216.00 | 191.47 | 4,187,516 |
| 2023-01-11 | 227.00 | 227.00 | 220.00 | 221.00 | 195.90 | 2,405,702 |
| 2023-01-10 | 224.00 | 226.00 | 223.00 | 225.00 | 199.45 | 2,490,125 |
| 2023-01-09 | 226.00 | 228.00 | 223.00 | 224.00 | 198.56 | 3,425,510 |
| 2023-01-06 | 218.00 | 225.00 | 218.00 | 223.00 | 197.67 | 4,959,359 |
| 2023-01-05 | 217.00 | 219.00 | 215.00 | 218.00 | 193.24 | 2,870,859 |
| 2023-01-04 | 216.00 | 217.00 | 214.00 | 217.00 | 192.36 | 2,317,818 |
| 2023-01-03 | 213.00 | 217.00 | 212.00 | 214.00 | 189.70 | 2,029,958 |
| 2022-12-30 | 216.00 | 216.00 | 212.00 | 212.00 | 187.92 | 2,481,568 |
| 2022-12-29 | 213.00 | 216.00 | 213.00 | 216.00 | 191.47 | 2,766,209 |
| 2022-12-28 | 212.00 | 215.00 | 211.00 | 213.00 | 188.81 | 2,366,897 |
| 2022-12-27 | 208.00 | 212.00 | 208.00 | 211.00 | 187.04 | 1,963,802 |
| 2022-12-26 | 208.00 | 209.00 | 206.00 | 208.00 | 184.38 | 1,530,086 |
| 2022-12-23 | 211.00 | 211.00 | 207.00 | 209.00 | 185.26 | 2,430,723 |
| 2022-12-22 | 213.00 | 213.00 | 208.00 | 211.00 | 187.04 | 1,794,467 |
| 2022-12-21 | 210.00 | 213.00 | 210.00 | 213.00 | 188.81 | 2,109,216 |
| 2022-12-20 | 212.00 | 212.00 | 208.00 | 209.00 | 185.26 | 1,976,692 |
| 2022-12-19 | 213.00 | 215.00 | 211.00 | 212.00 | 187.92 | 1,743,157 |
| 2022-12-16 | 210.00 | 214.00 | 206.00 | 214.00 | 189.70 | 5,572,344 |
| 2022-12-15 | 212.00 | 212.00 | 207.00 | 210.00 | 186.15 | 2,620,881 |
| 2022-12-14 | 206.00 | 212.00 | 205.00 | 211.00 | 187.04 | 3,392,872 |
| 2022-12-13 | 208.00 | 210.00 | 203.00 | 206.00 | 182.61 | 5,880,613 |
| 2022-12-09 | 210.00 | 212.00 | 209.00 | 210.00 | 186.15 | 2,794,953 |
| 2022-12-08 | 216.00 | 216.00 | 211.00 | 212.00 | 187.92 | 1,984,562 |
| 2022-12-07 | 216.00 | 217.00 | 213.00 | 215.00 | 190.58 | 2,115,338 |
| 2022-12-06 | 216.00 | 217.00 | 214.00 | 216.00 | 191.47 | 2,989,037 |
| 2022-12-02 | 219.00 | 221.00 | 216.00 | 218.00 | 193.24 | 3,572,051 |
| 2022-12-01 | 224.00 | 226.00 | 218.00 | 219.00 | 194.13 | 4,924,321 |
| 2022-11-30 | 221.00 | 227.00 | 218.00 | 227.00 | 201.22 | 7,942,930 |
| 2022-11-29 | 218.00 | 222.00 | 217.00 | 219.00 | 194.13 | 2,746,794 |
| 2022-11-28 | 217.00 | 220.00 | 215.00 | 217.00 | 192.36 | 1,881,204 |
| 2022-11-25 | 220.00 | 220.00 | 216.00 | 218.00 | 193.24 | 1,378,122 |
| 2022-11-24 | 219.00 | 223.00 | 216.00 | 220.00 | 195.02 | 2,356,035 |
| 2022-11-23 | 221.00 | 222.00 | 219.00 | 220.00 | 195.02 | 3,117,551 |
| 2022-11-22 | 219.00 | 221.00 | 217.00 | 220.00 | 195.02 | 3,075,075 |
| 2022-11-21 | 210.00 | 218.00 | 210.00 | 217.00 | 192.36 | 4,370,987 |
| 2022-11-18 | 213.00 | 216.00 | 209.00 | 212.00 | 187.92 | 7,573,465 |
| 2022-11-17 | 226.00 | 227.00 | 210.00 | 213.00 | 188.81 | 12,380,010 |
| 2022-11-16 | 229.00 | 232.00 | 228.00 | 229.00 | 202.99 | 2,086,683 |
| 2022-11-15 | 230.00 | 231.00 | 228.00 | 229.00 | 202.99 | 2,213,325 |
| 2022-11-14 | 238.00 | 240.00 | 228.00 | 229.00 | 202.99 | 6,275,363 |
| 2022-11-11 | 237.00 | 241.00 | 231.00 | 239.00 | 211.86 | 7,095,408 |
| 2022-11-10 | 226.00 | 238.00 | 224.00 | 233.00 | 206.54 | 9,407,913 |
| 2022-11-09 | 223.00 | 225.00 | 218.00 | 224.00 | 198.56 | 3,894,075 |
| 2022-11-08 | 223.00 | 224.00 | 220.00 | 221.00 | 195.90 | 46,525,199 |
| 2022-11-07 | 225.00 | 226.00 | 219.00 | 221.00 | 195.90 | 3,069,902 |
| 2022-11-04 | 225.00 | 227.00 | 224.00 | 224.00 | 198.56 | 2,851,245 |
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.