Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%

← BH.BK stock page

Bumrungrad Hospital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	151.00	154.50	151.00	152.50	132.81	2,670,200
2021-11-05	150.50	153.00	148.00	149.00	129.76	2,725,300
2021-11-04	153.00	153.50	149.50	151.50	131.94	1,835,500
2021-11-03	152.50	153.50	151.50	153.00	133.24	1,915,800
2021-11-02	149.00	154.00	148.00	152.50	132.81	4,599,700
2021-11-01	147.00	148.50	145.00	148.00	128.89	2,931,500
2021-10-29	144.50	147.00	143.50	145.50	126.71	1,964,200
2021-10-28	141.50	145.00	141.00	144.50	125.84	2,597,300
2021-10-27	138.50	142.00	138.50	140.00	121.92	1,814,300
2021-10-26	140.50	141.00	139.00	139.00	121.05	938,500
2021-10-25	143.00	143.00	139.00	140.50	122.36	2,095,800
2021-10-21	143.50	143.50	141.50	142.50	124.10	983,700
2021-10-20	143.00	143.50	142.50	143.00	124.54	890,100
2021-10-19	144.00	144.50	141.50	143.00	124.54	2,263,000
2021-10-18	143.50	143.50	141.00	142.50	124.10	1,152,900
2021-10-15	144.00	145.50	142.50	143.00	124.54	1,864,100
2021-10-14	145.00	146.00	142.50	144.00	125.41	2,524,100

← NewerPage 21 of 21 · 1,217 trading days

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.