Bumrungrad Hospital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	142.50	149.00	142.50	147.50	128.45	2,980,900
2022-02-02	142.50	146.00	142.50	144.00	125.41	2,397,500
2022-02-01	142.00	143.00	141.50	142.00	123.66	853,000
2022-01-31	141.50	143.50	140.50	141.00	122.79	2,214,900
2022-01-28	140.00	140.00	136.50	138.50	120.62	1,695,100
2022-01-27	136.00	139.00	136.00	139.00	121.05	2,459,700
2022-01-26	137.00	140.00	135.50	137.00	119.31	2,430,200
2022-01-25	136.00	137.00	135.00	137.00	119.31	841,300
2022-01-24	137.00	137.00	135.50	136.50	118.87	664,700
2022-01-21	135.50	137.50	135.00	136.50	118.87	1,210,100
2022-01-20	135.00	138.00	135.00	136.00	118.44	1,147,700
2022-01-19	136.50	136.50	134.00	135.00	117.57	972,400
2022-01-18	138.00	138.00	135.50	136.50	118.87	1,332,500
2022-01-17	136.00	137.50	135.00	136.50	118.87	1,136,000
2022-01-14	136.00	136.50	134.50	135.50	118.00	1,632,300
2022-01-13	135.50	136.50	134.50	135.50	118.00	888,300
2022-01-12	136.00	136.00	134.50	135.50	118.00	1,008,400
2022-01-11	135.50	135.50	133.50	135.50	118.00	1,652,600
2022-01-10	134.50	135.50	133.50	135.00	117.57	1,241,700
2022-01-07	133.50	135.50	132.50	134.50	117.13	2,348,400
2022-01-06	137.50	138.00	132.50	133.50	116.26	4,030,100
2022-01-05	139.00	139.00	136.50	138.00	120.18	1,776,400
2022-01-04	142.00	142.50	137.50	141.00	122.79	2,177,400
2021-12-30	142.00	142.00	140.50	141.00	122.79	641,100
2021-12-29	141.00	142.00	140.00	141.50	123.23	789,900
2021-12-28	140.00	142.00	140.00	141.00	122.79	825,300
2021-12-27	141.00	141.00	139.00	140.00	121.92	543,900
2021-12-24	139.50	140.50	139.00	139.50	121.49	611,100
2021-12-23	139.50	140.00	137.50	139.00	121.05	884,700
2021-12-22	137.50	139.50	137.00	138.50	120.62	1,112,400
2021-12-21	139.50	140.50	138.00	138.50	120.62	1,438,400
2021-12-20	141.00	141.50	139.00	140.00	121.92	1,061,700
2021-12-17	143.00	143.50	141.50	143.00	124.54	1,045,500
2021-12-16	141.00	143.50	140.00	143.00	124.54	1,519,900
2021-12-15	143.50	144.00	140.50	141.50	123.23	981,900
2021-12-14	142.50	144.00	141.50	144.00	125.41	1,057,200
2021-12-13	144.00	144.50	142.00	143.50	124.97	988,800
2021-12-09	143.00	143.50	142.00	143.00	124.54	761,900
2021-12-08	143.00	144.00	141.50	142.00	123.66	1,131,000
2021-12-07	141.50	143.00	139.50	142.50	124.10	1,689,600
2021-12-03	141.50	143.00	141.00	141.50	123.23	785,000
2021-12-02	142.50	143.50	140.50	142.00	123.66	1,682,300
2021-12-01	141.50	144.00	139.50	143.50	124.97	2,669,600
2021-11-30	146.50	148.50	141.00	144.00	125.41	5,268,200
2021-11-29	147.50	151.00	146.00	146.50	127.58	2,054,400
2021-11-26	151.00	151.50	147.50	147.50	128.45	1,913,400
2021-11-25	151.50	152.50	150.50	151.50	131.94	1,030,100
2021-11-24	150.00	152.00	150.00	151.00	131.50	889,600
2021-11-23	151.00	151.50	150.00	150.00	130.63	802,400
2021-11-22	152.00	152.50	151.00	152.00	132.37	806,200
2021-11-19	152.00	153.50	151.50	152.50	132.81	895,500
2021-11-18	154.50	155.00	152.00	152.50	132.81	1,745,600
2021-11-17	158.00	158.00	151.50	154.00	134.12	3,154,500
2021-11-16	157.00	158.00	154.50	158.00	137.60	2,206,100
2021-11-15	154.50	157.50	154.00	156.50	136.29	1,770,200
2021-11-12	154.00	156.50	153.50	154.00	134.12	2,239,900
2021-11-11	153.00	154.00	151.00	152.50	132.81	1,472,200
2021-11-10	152.50	153.50	152.00	152.50	132.81	902,300
2021-11-09	152.00	155.50	151.00	154.50	134.55	3,204,500
2021-11-08	151.00	154.50	151.00	152.50	132.81	2,670,200

← NewerPage 20 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.