Bumrungrad Hospital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	186.00	187.50	185.00	186.50	182.77	3,248,274
2026-07-16	184.50	186.50	183.50	186.00	182.28	4,022,007
2026-07-15	184.50	185.50	183.50	183.50	179.83	1,732,085
2026-07-14	184.00	184.00	183.00	183.00	179.34	2,682,520
2026-07-13	185.00	186.00	183.50	185.00	181.30	4,607,348
2026-07-10	187.00	187.50	186.00	186.50	182.77	1,648,276
2026-07-09	185.50	187.00	184.50	185.50	181.79	3,152,736
2026-07-08	188.00	189.50	183.00	184.00	180.32	5,518,259
2026-07-07	190.50	191.00	187.00	190.00	186.20	4,055,228
2026-07-06	194.00	195.00	189.50	191.00	187.18	4,389,869
2026-07-03	194.00	194.50	191.50	193.00	189.14	4,808,073
2026-07-02	189.00	192.50	188.00	192.50	188.65	4,478,552
2026-07-01	189.00	189.50	187.50	188.00	184.24	1,542,425
2026-06-30	191.00	191.50	186.00	188.00	184.24	5,794,478
2026-06-29	188.00	191.50	188.00	191.00	187.18	4,264,716
2026-06-26	184.00	189.00	183.00	188.50	184.73	5,265,481
2026-06-25	185.50	188.00	184.50	186.00	182.28	4,170,350
2026-06-24	185.00	187.50	183.50	184.50	180.81	2,800,371
2026-06-23	184.00	186.50	182.50	183.50	179.83	3,158,772
2026-06-22	187.50	189.50	183.50	185.00	181.30	3,875,041
2026-06-19	186.00	188.00	185.50	186.50	182.77	4,531,437
2026-06-18	185.50	187.00	184.00	186.00	182.28	2,583,640
2026-06-17	184.50	187.00	183.00	185.00	181.30	4,836,552
2026-06-16	184.00	184.50	182.00	184.50	180.81	4,719,205
2026-06-15	181.00	185.00	181.00	185.00	181.30	11,863,000
2026-06-12	177.50	178.50	176.50	178.00	174.44	4,007,031
2026-06-11	176.00	178.00	175.00	175.50	171.99	3,492,030
2026-06-10	176.50	179.00	176.00	176.00	172.48	3,369,642
2026-06-09	180.50	181.00	176.50	178.00	174.44	5,753,567
2026-06-08	182.50	182.50	178.50	179.00	175.42	7,047,103
2026-06-05	179.00	185.50	178.50	184.50	180.81	13,380,320
2026-06-04	178.00	178.50	175.50	177.00	173.46	4,575,352
2026-06-02	180.50	181.00	177.50	178.00	174.44	4,010,307
2026-05-29	180.00	182.50	179.00	179.50	175.91	9,250,916
2026-05-28	178.00	178.00	176.00	177.50	173.95	1,862,538
2026-05-27	179.00	180.00	177.50	178.00	174.44	4,412,154
2026-05-26	176.00	180.50	176.00	177.50	173.95	6,770,170
2026-05-25	175.50	176.50	174.00	175.50	171.99	4,615,767
2026-05-22	174.00	174.50	173.00	173.50	170.03	1,791,954
2026-05-21	175.50	175.50	173.00	173.50	170.03	2,648,073
2026-05-20	176.50	177.00	173.00	173.50	170.03	5,928,347
2026-05-19	178.00	180.00	176.50	177.00	173.46	2,269,036
2026-05-18	177.00	178.00	176.00	177.50	173.95	1,308,420
2026-05-15	178.00	179.00	176.50	177.50	173.95	2,063,685
2026-05-14	175.50	178.00	174.50	178.00	174.44	2,758,084
2026-05-13	176.00	177.50	175.00	175.50	171.99	2,769,977
2026-05-12	177.00	178.00	175.50	175.50	171.99	1,612,305
2026-05-11	179.00	180.00	175.50	176.50	172.97	3,579,170
2026-05-08	179.00	180.50	177.50	178.50	174.93	2,769,841
2026-05-07	180.00	183.00	178.50	179.50	175.91	5,978,258
2026-05-06	181.00	181.00	177.50	179.00	175.42	5,273,985
2026-05-05	180.50	180.50	176.50	179.00	175.42	5,174,375
2026-04-30	177.50	183.00	176.50	180.50	176.89	7,641,062
2026-04-29	170.00	178.00	169.50	178.00	174.44	7,596,028
2026-04-28	171.00	171.50	169.00	170.00	166.60	3,083,881
2026-04-27	169.50	171.00	168.50	171.00	167.58	2,702,314
2026-04-24	170.50	170.50	167.00	170.00	166.60	5,129,261
2026-04-23	174.00	175.00	169.00	170.50	167.09	7,665,429
2026-04-22	173.00	174.50	170.00	170.00	166.60	5,441,402
2026-04-21	177.00	177.50	173.00	173.50	170.03	3,916,390

← NewerPage 2 of 21 · 1,212 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.