Bumrungrad Hospital PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	162.00	166.00	161.00	162.00	142.82	8,145,200
2022-05-09	161.50	168.50	161.00	162.50	143.26	8,557,700
2022-05-06	159.00	164.00	159.00	161.50	142.38	4,984,400
2022-05-05	162.00	164.50	160.00	161.50	142.38	5,741,100
2022-05-03	160.50	162.00	159.00	160.00	141.06	4,490,700
2022-04-29	166.00	166.00	158.50	160.50	141.50	6,824,600
2022-04-28	168.00	168.00	162.50	165.00	145.46	3,320,700
2022-04-27	166.50	167.50	164.00	165.50	145.91	2,776,700
2022-04-26	166.00	169.50	166.00	168.00	148.11	6,676,700
2022-04-25	165.50	166.00	163.50	165.00	145.46	4,228,500
2022-04-22	165.50	166.00	163.00	165.50	145.91	6,311,000
2022-04-21	165.00	167.50	164.00	165.50	145.91	4,565,800
2022-04-20	161.50	166.00	161.50	164.50	145.02	8,296,600
2022-04-19	161.50	163.00	159.00	160.50	141.50	3,895,700
2022-04-18	163.00	163.00	159.50	160.00	141.06	1,697,400
2022-04-12	160.50	163.50	160.50	162.00	142.82	3,324,600
2022-04-11	160.00	164.00	160.00	161.50	142.38	3,776,300
2022-04-08	160.00	161.00	158.50	159.50	140.62	2,996,700
2022-04-07	161.00	163.00	158.50	159.50	140.62	6,386,900
2022-04-05	157.00	160.00	156.00	160.00	141.06	2,835,000
2022-04-04	156.00	159.00	155.50	156.50	137.97	3,926,700
2022-04-01	157.00	157.00	153.50	155.50	137.09	5,271,500
2022-03-31	159.00	160.00	155.50	156.50	137.97	7,187,000
2022-03-30	159.00	160.00	156.50	157.50	138.85	5,630,100
2022-03-29	163.00	163.00	157.00	158.50	139.73	5,557,400
2022-03-28	161.00	163.00	160.50	162.00	142.82	1,916,000
2022-03-25	162.50	163.00	159.00	161.50	142.38	5,726,100
2022-03-24	166.00	168.50	158.50	161.00	141.94	6,852,755
2022-03-23	166.00	166.50	165.00	165.50	145.91	2,245,611
2022-03-22	165.00	168.00	164.50	166.00	146.35	2,292,600
2022-03-21	165.00	167.00	163.50	165.00	145.46	2,260,400
2022-03-18	166.00	166.50	163.00	164.50	145.02	5,020,300
2022-03-17	166.00	169.50	165.50	166.50	146.79	2,834,400
2022-03-16	166.00	168.00	163.50	165.50	145.91	1,787,800
2022-03-15	167.00	169.50	164.00	166.00	146.35	2,490,000
2022-03-14	166.50	167.50	164.50	167.50	147.67	1,703,300
2022-03-11	166.50	167.00	162.00	166.00	146.35	2,497,800
2022-03-10	170.00	170.00	166.00	168.50	146.74	2,688,800
2022-03-09	171.50	171.50	166.50	168.00	146.31	2,985,300
2022-03-08	168.00	175.00	168.00	171.50	149.36	7,073,600
2022-03-07	161.00	169.50	160.50	167.00	145.44	3,129,700
2022-03-04	166.50	170.00	166.50	168.00	146.31	2,195,000
2022-03-03	167.00	168.00	164.50	167.00	145.44	3,381,000
2022-03-02	162.50	167.50	162.50	166.50	145.00	4,795,800
2022-03-01	154.50	165.00	154.50	163.00	141.95	7,789,900
2022-02-28	155.00	157.00	153.00	153.50	133.68	3,200,500
2022-02-25	156.50	158.00	154.50	155.50	135.42	2,696,900
2022-02-24	152.00	158.50	151.50	155.50	135.42	8,660,100
2022-02-23	151.50	151.50	149.50	150.50	131.07	1,912,000
2022-02-22	150.00	152.00	148.50	152.00	132.37	2,319,100
2022-02-21	152.50	155.50	151.50	153.00	133.24	1,658,700
2022-02-18	156.00	156.00	152.50	153.50	133.68	2,423,500
2022-02-17	156.50	158.00	154.50	156.00	135.86	2,774,300
2022-02-15	151.00	156.00	151.00	154.50	134.55	3,445,300
2022-02-14	149.50	152.50	149.00	151.00	131.50	2,291,100
2022-02-11	152.50	152.50	148.50	150.00	130.63	2,163,300
2022-02-10	151.50	152.50	149.00	152.50	132.81	1,488,900
2022-02-09	147.50	153.50	147.50	151.50	131.94	3,574,200
2022-02-08	147.50	148.50	146.50	147.50	128.45	1,132,500
2022-02-07	147.50	148.50	145.50	147.00	128.02	1,700,100

← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.