Bumrungrad Hospital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	177.50	177.50	174.50	175.00	171.50	3,352,142
2026-04-17	177.00	180.50	176.00	178.00	174.44	4,512,747
2026-04-16	175.00	180.50	173.50	177.00	173.46	7,768,759
2026-04-10	171.50	174.50	170.00	172.50	169.05	5,041,875
2026-04-09	171.50	172.00	168.50	170.00	166.60	7,443,357
2026-04-08	171.00	173.50	170.00	173.50	170.03	11,078,950
2026-04-07	167.00	167.00	163.50	165.00	161.70	4,063,476
2026-04-03	169.50	169.50	166.00	167.50	164.15	4,087,629
2026-04-02	166.00	170.50	164.50	168.50	165.13	7,577,165
2026-04-01	169.00	169.50	166.50	167.50	164.15	8,686,575
2026-03-31	165.50	165.50	160.00	163.00	159.74	7,513,725
2026-03-30	162.00	165.50	161.50	164.50	161.21	4,277,012
2026-03-27	164.50	166.50	163.00	164.00	160.72	5,119,656
2026-03-26	166.00	166.00	162.50	163.00	159.74	5,575,196
2026-03-25	164.00	170.00	163.00	169.00	165.62	10,303,210
2026-03-24	162.00	162.00	158.50	159.00	155.82	3,694,460
2026-03-23	158.50	160.00	156.50	157.00	153.86	6,195,151
2026-03-20	162.00	163.50	160.00	162.00	158.76	6,793,804
2026-03-19	164.00	166.00	160.50	160.50	157.29	5,983,665
2026-03-18	169.50	170.00	166.00	166.50	163.17	5,168,227
2026-03-17	169.00	171.00	168.50	169.50	166.11	5,789,994
2026-03-16	178.00	179.50	176.00	176.50	167.09	6,109,182
2026-03-13	176.00	178.00	175.50	177.00	167.56	5,455,516
2026-03-12	178.00	178.50	175.00	176.50	167.09	6,968,551
2026-03-11	178.00	183.00	177.50	179.00	169.46	6,010,764
2026-03-10	175.50	181.00	172.50	178.00	168.51	8,201,763
2026-03-09	165.00	171.50	164.00	170.50	161.41	8,120,619
2026-03-06	174.50	175.50	170.50	172.00	162.83	6,059,098
2026-03-05	180.00	183.00	172.50	176.50	167.09	10,517,270
2026-03-04	165.00	175.00	164.50	173.50	164.25	15,538,990
2026-03-02	197.50	198.00	185.00	185.00	175.14	17,714,340
2026-02-27	207.00	214.00	203.00	213.00	201.64	10,609,560
2026-02-26	193.00	205.00	192.00	203.00	192.18	10,191,440
2026-02-25	192.00	195.00	189.00	191.50	181.29	5,798,193
2026-02-24	187.50	190.50	185.50	190.50	180.34	3,439,168
2026-02-23	190.00	190.50	187.00	188.50	178.45	3,012,794
2026-02-20	193.50	194.50	188.00	190.50	180.34	4,786,868
2026-02-19	194.00	198.50	192.50	194.00	183.66	8,341,591
2026-02-18	190.00	194.00	188.50	189.50	179.40	3,404,289
2026-02-17	187.50	190.50	187.00	189.00	178.92	2,058,694
2026-02-16	186.50	189.50	185.50	188.00	177.98	2,416,789
2026-02-13	190.00	190.00	187.00	187.50	177.50	2,875,085
2026-02-12	186.00	190.50	186.00	190.50	180.34	4,063,212
2026-02-11	187.50	195.00	187.50	190.00	179.87	9,278,306
2026-02-10	176.50	187.50	175.50	187.50	177.50	9,868,700
2026-02-09	178.00	182.00	175.00	177.00	167.56	12,172,590
2026-02-06	169.00	174.00	168.50	170.00	160.94	5,555,264
2026-02-05	164.50	168.50	163.50	168.00	159.04	3,158,540
2026-02-04	165.50	166.50	164.00	165.00	156.20	2,110,016
2026-02-03	166.00	168.00	165.00	165.50	156.68	2,275,208
2026-02-02	167.50	168.50	163.50	165.00	156.20	3,150,726
2026-01-30	166.50	168.00	165.50	167.50	158.57	3,379,413
2026-01-29	167.00	169.00	166.50	168.00	159.04	1,926,228
2026-01-28	169.00	171.00	166.00	169.00	159.99	3,065,707
2026-01-27	168.50	173.00	168.00	168.50	159.52	5,930,719
2026-01-26	166.00	167.50	162.50	167.50	158.57	4,840,857
2026-01-23	165.50	169.00	164.50	166.50	157.62	8,437,287
2026-01-22	165.00	166.00	162.00	163.50	154.78	7,029,924
2026-01-21	158.50	165.00	157.50	165.00	156.20	12,037,920
2026-01-20	151.00	156.50	150.50	155.00	146.74	11,247,940

← NewerPage 3 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.