Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 184.00 | 184.00 | 178.50 | 180.00 | 158.69 | 3,822,852 |
| 2022-08-05 | 184.00 | 184.00 | 181.00 | 182.00 | 160.45 | 1,962,425 |
| 2022-08-04 | 185.50 | 187.00 | 182.50 | 183.50 | 161.77 | 1,795,287 |
| 2022-08-03 | 184.50 | 185.00 | 183.50 | 185.00 | 163.10 | 1,627,626 |
| 2022-08-02 | 184.50 | 185.50 | 183.00 | 184.00 | 162.21 | 2,828,219 |
| 2022-08-01 | 184.00 | 185.00 | 183.00 | 184.50 | 162.66 | 3,252,863 |
| 2022-07-27 | 182.50 | 182.50 | 180.00 | 182.00 | 160.45 | 1,306,463 |
| 2022-07-26 | 180.00 | 182.50 | 179.50 | 181.50 | 160.01 | 3,049,315 |
| 2022-07-25 | 178.50 | 179.50 | 175.00 | 178.50 | 157.37 | 2,307,214 |
| 2022-07-22 | 180.00 | 180.00 | 177.50 | 178.50 | 157.37 | 1,195,348 |
| 2022-07-21 | 179.00 | 180.00 | 177.50 | 179.00 | 157.81 | 2,121,726 |
| 2022-07-20 | 181.00 | 181.50 | 178.00 | 180.00 | 158.69 | 1,928,822 |
| 2022-07-19 | 179.00 | 181.00 | 178.00 | 180.50 | 159.13 | 3,848,097 |
| 2022-07-18 | 187.00 | 187.00 | 177.00 | 178.50 | 157.37 | 6,223,251 |
| 2022-07-15 | 187.00 | 188.50 | 185.00 | 188.50 | 166.18 | 4,008,937 |
| 2022-07-14 | 188.00 | 191.00 | 187.00 | 188.00 | 165.74 | 4,447,808 |
| 2022-07-12 | 188.50 | 190.50 | 188.00 | 188.00 | 165.74 | 2,301,022 |
| 2022-07-11 | 188.50 | 188.50 | 187.50 | 188.50 | 166.18 | 2,126,373 |
| 2022-07-08 | 188.00 | 190.00 | 187.50 | 188.50 | 166.18 | 3,211,246 |
| 2022-07-07 | 186.50 | 189.00 | 186.00 | 188.00 | 165.74 | 4,934,948 |
| 2022-07-06 | 183.50 | 186.00 | 183.50 | 185.00 | 163.10 | 3,519,945 |
| 2022-07-05 | 181.00 | 186.00 | 181.00 | 183.50 | 161.77 | 5,035,623 |
| 2022-07-04 | 180.00 | 181.50 | 179.00 | 181.00 | 159.57 | 1,585,635 |
| 2022-07-01 | 179.00 | 181.00 | 179.00 | 180.00 | 158.69 | 2,001,460 |
| 2022-06-30 | 180.00 | 182.00 | 178.50 | 179.00 | 157.81 | 2,067,712 |
| 2022-06-29 | 180.00 | 182.00 | 178.50 | 180.00 | 158.69 | 1,719,046 |
| 2022-06-28 | 178.00 | 181.50 | 177.00 | 180.00 | 158.69 | 3,468,015 |
| 2022-06-27 | 179.00 | 180.00 | 177.50 | 178.50 | 157.37 | 2,962,038 |
| 2022-06-24 | 177.00 | 179.00 | 175.50 | 177.50 | 156.48 | 4,327,850 |
| 2022-06-23 | 175.00 | 177.50 | 174.00 | 176.00 | 155.16 | 2,150,740 |
| 2022-06-22 | 174.00 | 175.00 | 172.00 | 174.50 | 153.84 | 2,257,489 |
| 2022-06-21 | 175.50 | 175.50 | 174.00 | 175.00 | 154.28 | 1,236,303 |
| 2022-06-20 | 174.00 | 175.50 | 173.50 | 175.00 | 154.28 | 1,314,055 |
| 2022-06-17 | 170.50 | 174.50 | 170.50 | 173.50 | 152.96 | 3,010,869 |
| 2022-06-16 | 174.50 | 176.00 | 171.50 | 172.00 | 151.64 | 2,961,014 |
| 2022-06-15 | 173.00 | 176.00 | 172.50 | 175.00 | 154.28 | 3,521,265 |
| 2022-06-14 | 172.50 | 173.50 | 169.00 | 173.00 | 152.52 | 3,871,993 |
| 2022-06-13 | 173.00 | 174.50 | 172.00 | 173.00 | 152.52 | 2,012,555 |
| 2022-06-10 | 177.00 | 177.50 | 173.50 | 175.00 | 154.28 | 3,305,509 |
| 2022-06-09 | 176.50 | 180.00 | 174.50 | 178.00 | 156.93 | 5,510,718 |
| 2022-06-08 | 175.00 | 176.00 | 174.00 | 176.00 | 155.16 | 3,248,159 |
| 2022-06-07 | 176.50 | 176.50 | 173.50 | 175.00 | 154.28 | 2,738,394 |
| 2022-06-06 | 173.00 | 177.50 | 173.00 | 176.00 | 155.16 | 5,194,333 |
| 2022-06-02 | 175.50 | 175.50 | 173.00 | 173.50 | 152.96 | 2,140,387 |
| 2022-06-01 | 174.00 | 175.50 | 172.00 | 175.00 | 154.28 | 3,554,525 |
| 2022-05-31 | 171.50 | 174.50 | 170.00 | 174.50 | 153.84 | 7,154,295 |
| 2022-05-30 | 171.00 | 172.00 | 170.50 | 172.00 | 151.64 | 1,396,990 |
| 2022-05-27 | 173.50 | 173.50 | 169.00 | 171.50 | 151.19 | 2,928,460 |
| 2022-05-26 | 174.00 | 174.50 | 171.00 | 173.50 | 152.96 | 2,413,103 |
| 2022-05-25 | 172.50 | 174.50 | 172.00 | 173.00 | 152.52 | 2,843,878 |
| 2022-05-24 | 175.00 | 175.50 | 171.50 | 172.50 | 152.08 | 3,768,096 |
| 2022-05-23 | 174.00 | 175.50 | 172.50 | 175.00 | 154.28 | 2,924,707 |
| 2022-05-20 | 174.00 | 174.50 | 172.00 | 174.50 | 153.84 | 3,151,100 |
| 2022-05-19 | 171.00 | 176.00 | 170.50 | 173.00 | 152.52 | 7,394,800 |
| 2022-05-18 | 174.00 | 174.00 | 170.00 | 172.00 | 151.64 | 3,949,600 |
| 2022-05-17 | 172.00 | 174.50 | 170.50 | 174.50 | 153.84 | 4,068,100 |
| 2022-05-13 | 167.00 | 173.50 | 165.50 | 172.00 | 151.64 | 7,037,900 |
| 2022-05-12 | 163.00 | 166.00 | 163.00 | 166.00 | 146.35 | 3,448,200 |
| 2022-05-11 | 161.50 | 166.00 | 161.00 | 165.00 | 145.46 | 4,808,200 |
| 2022-05-10 | 162.00 | 166.00 | 161.00 | 162.00 | 142.82 | 8,145,200 |
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.