Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 228.00 | 229.00 | 223.00 | 224.00 | 198.56 | 2,650,022 |
| 2022-11-02 | 225.00 | 228.00 | 223.00 | 227.00 | 201.22 | 3,265,255 |
| 2022-11-01 | 228.00 | 228.00 | 225.00 | 226.00 | 200.33 | 1,852,673 |
| 2022-10-31 | 227.00 | 229.00 | 225.00 | 227.00 | 201.22 | 1,924,255 |
| 2022-10-28 | 229.00 | 229.00 | 224.00 | 225.00 | 199.45 | 2,310,383 |
| 2022-10-27 | 229.00 | 232.00 | 228.00 | 228.00 | 202.11 | 2,250,200 |
| 2022-10-26 | 232.00 | 233.00 | 227.00 | 228.00 | 202.11 | 2,696,789 |
| 2022-10-25 | 231.00 | 232.00 | 229.00 | 232.00 | 205.65 | 2,462,439 |
| 2022-10-21 | 229.00 | 231.00 | 227.00 | 229.00 | 202.99 | 1,215,798 |
| 2022-10-20 | 228.00 | 231.00 | 225.00 | 230.00 | 203.88 | 3,151,304 |
| 2022-10-19 | 234.00 | 234.00 | 227.00 | 228.00 | 202.11 | 2,892,523 |
| 2022-10-18 | 235.00 | 237.00 | 232.00 | 233.00 | 206.54 | 1,889,597 |
| 2022-10-17 | 235.00 | 238.00 | 231.00 | 235.00 | 208.31 | 3,365,895 |
| 2022-10-12 | 228.00 | 230.00 | 226.00 | 230.00 | 203.88 | 1,609,747 |
| 2022-10-11 | 233.00 | 235.00 | 228.00 | 228.00 | 202.11 | 1,945,733 |
| 2022-10-10 | 232.00 | 235.00 | 230.00 | 233.00 | 206.54 | 1,828,361 |
| 2022-10-07 | 234.00 | 234.00 | 230.00 | 233.00 | 206.54 | 2,108,944 |
| 2022-10-06 | 230.00 | 237.00 | 230.00 | 233.00 | 206.54 | 4,992,394 |
| 2022-10-05 | 230.00 | 230.00 | 227.00 | 229.00 | 202.99 | 2,408,109 |
| 2022-10-04 | 223.00 | 231.00 | 223.00 | 229.00 | 202.99 | 4,759,415 |
| 2022-10-03 | 227.00 | 229.00 | 221.00 | 222.00 | 196.79 | 4,471,606 |
| 2022-09-30 | 224.00 | 227.00 | 223.00 | 227.00 | 201.22 | 2,477,649 |
| 2022-09-29 | 227.00 | 228.00 | 222.00 | 224.00 | 198.56 | 4,160,888 |
| 2022-09-28 | 224.00 | 229.00 | 224.00 | 227.00 | 201.22 | 2,710,699 |
| 2022-09-27 | 223.00 | 228.00 | 223.00 | 225.00 | 199.45 | 2,496,512 |
| 2022-09-26 | 227.00 | 227.00 | 222.00 | 226.00 | 200.33 | 2,289,074 |
| 2022-09-23 | 228.00 | 230.00 | 225.00 | 225.00 | 199.45 | 1,816,596 |
| 2022-09-22 | 226.00 | 230.00 | 225.00 | 230.00 | 203.88 | 2,065,005 |
| 2022-09-21 | 226.00 | 228.00 | 224.00 | 227.00 | 201.22 | 2,137,561 |
| 2022-09-20 | 227.00 | 231.00 | 224.00 | 226.00 | 200.33 | 5,345,498 |
| 2022-09-19 | 219.00 | 225.00 | 219.00 | 225.00 | 199.45 | 2,891,096 |
| 2022-09-16 | 225.00 | 227.00 | 216.00 | 219.00 | 194.13 | 14,968,110 |
| 2022-09-15 | 227.00 | 229.00 | 225.00 | 227.00 | 201.22 | 3,989,820 |
| 2022-09-14 | 228.00 | 230.00 | 224.00 | 225.00 | 199.45 | 4,873,909 |
| 2022-09-13 | 227.00 | 233.00 | 225.00 | 231.00 | 204.77 | 6,348,397 |
| 2022-09-12 | 226.00 | 228.00 | 224.00 | 227.00 | 201.22 | 2,399,385 |
| 2022-09-09 | 227.00 | 227.00 | 223.00 | 224.00 | 198.56 | 4,576,754 |
| 2022-09-08 | 219.00 | 226.00 | 216.00 | 225.00 | 199.45 | 8,875,321 |
| 2022-09-07 | 216.00 | 220.00 | 215.00 | 218.00 | 193.24 | 5,206,160 |
| 2022-09-06 | 215.00 | 217.00 | 214.00 | 216.00 | 191.47 | 3,074,593 |
| 2022-09-05 | 216.00 | 219.00 | 214.00 | 215.00 | 190.58 | 4,198,327 |
| 2022-09-02 | 214.00 | 220.00 | 214.00 | 217.00 | 192.36 | 4,186,856 |
| 2022-09-01 | 214.00 | 219.00 | 213.00 | 216.00 | 191.47 | 6,251,028 |
| 2022-08-31 | 214.00 | 218.00 | 213.00 | 216.00 | 191.47 | 19,070,551 |
| 2022-08-30 | 215.00 | 220.00 | 214.00 | 215.00 | 190.58 | 14,305,010 |
| 2022-08-29 | 213.00 | 216.00 | 209.00 | 215.00 | 190.58 | 8,852,654 |
| 2022-08-26 | 218.00 | 218.00 | 214.00 | 216.00 | 191.47 | 8,012,598 |
| 2022-08-25 | 212.00 | 219.00 | 211.00 | 219.00 | 194.13 | 12,636,690 |
| 2022-08-24 | 214.00 | 214.00 | 206.00 | 211.00 | 186.02 | 10,416,060 |
| 2022-08-23 | 197.00 | 214.00 | 196.50 | 214.00 | 188.66 | 18,651,020 |
| 2022-08-22 | 196.00 | 196.00 | 193.00 | 194.50 | 171.47 | 6,039,038 |
| 2022-08-19 | 188.00 | 195.00 | 186.50 | 194.50 | 171.47 | 19,025,461 |
| 2022-08-18 | 187.00 | 187.50 | 180.50 | 186.50 | 164.42 | 105,569,203 |
| 2022-08-17 | 190.50 | 196.00 | 190.50 | 193.50 | 170.59 | 11,451,240 |
| 2022-08-16 | 190.50 | 196.50 | 188.00 | 189.50 | 167.06 | 11,867,300 |
| 2022-08-15 | 190.00 | 191.00 | 188.50 | 188.50 | 166.18 | 7,133,398 |
| 2022-08-11 | 187.00 | 197.00 | 186.50 | 190.00 | 167.50 | 17,037,471 |
| 2022-08-10 | 181.50 | 182.50 | 180.00 | 182.00 | 160.45 | 3,347,717 |
| 2022-08-09 | 179.50 | 182.00 | 179.50 | 181.50 | 160.01 | 2,094,977 |
| 2022-08-08 | 184.00 | 184.00 | 178.50 | 180.00 | 158.69 | 3,822,852 |
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.