Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 151.00 | 156.50 | 150.50 | 155.00 | 146.74 | 11,247,940 |
| 2026-01-19 | 143.00 | 151.00 | 142.50 | 150.00 | 142.00 | 7,974,698 |
| 2026-01-16 | 143.00 | 145.00 | 142.00 | 143.50 | 135.85 | 6,237,378 |
| 2026-01-15 | 140.00 | 144.00 | 140.00 | 143.00 | 135.38 | 6,700,898 |
| 2026-01-14 | 140.00 | 142.00 | 139.50 | 140.00 | 132.54 | 5,794,650 |
| 2026-01-13 | 139.50 | 141.00 | 136.00 | 136.50 | 129.22 | 6,877,068 |
| 2026-01-12 | 145.00 | 145.50 | 137.50 | 138.50 | 131.12 | 16,801,461 |
| 2026-01-09 | 154.50 | 154.50 | 147.00 | 147.50 | 139.64 | 11,825,550 |
| 2026-01-08 | 154.50 | 155.50 | 151.00 | 154.50 | 146.26 | 5,521,661 |
| 2026-01-07 | 154.00 | 155.50 | 152.50 | 155.00 | 146.74 | 7,255,977 |
| 2026-01-06 | 159.00 | 159.00 | 152.50 | 156.00 | 147.68 | 7,408,893 |
| 2026-01-05 | 160.00 | 161.50 | 159.00 | 159.00 | 150.52 | 2,715,625 |
| 2025-12-30 | 158.50 | 159.50 | 157.50 | 157.50 | 149.10 | 2,124,752 |
| 2025-12-29 | 160.00 | 161.00 | 158.50 | 158.50 | 150.05 | 1,508,258 |
| 2025-12-26 | 161.00 | 161.00 | 159.00 | 160.50 | 151.94 | 1,550,200 |
| 2025-12-25 | 165.00 | 165.50 | 160.50 | 161.00 | 152.42 | 2,116,681 |
| 2025-12-24 | 162.00 | 165.00 | 161.00 | 164.50 | 155.73 | 3,363,699 |
| 2025-12-23 | 161.00 | 162.50 | 159.00 | 161.00 | 152.42 | 2,939,374 |
| 2025-12-22 | 162.50 | 164.50 | 160.00 | 160.00 | 151.47 | 2,197,630 |
| 2025-12-19 | 161.50 | 163.50 | 161.50 | 162.50 | 153.84 | 1,576,676 |
| 2025-12-18 | 163.50 | 165.50 | 160.00 | 161.50 | 152.89 | 1,627,460 |
| 2025-12-17 | 165.50 | 166.00 | 163.50 | 164.50 | 155.73 | 1,356,853 |
| 2025-12-16 | 168.00 | 169.00 | 165.50 | 165.50 | 156.68 | 1,535,362 |
| 2025-12-15 | 165.00 | 168.50 | 163.00 | 168.00 | 159.04 | 3,506,795 |
| 2025-12-12 | 166.00 | 166.50 | 163.00 | 166.00 | 157.15 | 2,488,696 |
| 2025-12-11 | 165.00 | 167.00 | 164.00 | 165.50 | 156.68 | 3,953,609 |
| 2025-12-09 | 160.00 | 165.00 | 159.00 | 164.00 | 155.26 | 4,743,366 |
| 2025-12-08 | 157.50 | 162.00 | 156.50 | 160.00 | 151.47 | 4,842,253 |
| 2025-12-04 | 165.00 | 165.00 | 155.50 | 156.50 | 148.16 | 8,273,523 |
| 2025-12-03 | 169.00 | 169.00 | 165.00 | 165.50 | 156.68 | 2,593,492 |
| 2025-12-02 | 170.00 | 170.00 | 167.00 | 167.50 | 158.57 | 1,996,557 |
| 2025-12-01 | 170.00 | 171.50 | 169.00 | 170.50 | 161.41 | 1,368,023 |
| 2025-11-28 | 171.50 | 171.50 | 167.00 | 169.50 | 160.46 | 2,442,815 |
| 2025-11-27 | 171.00 | 172.00 | 170.00 | 170.00 | 160.94 | 997,126 |
| 2025-11-26 | 175.00 | 176.00 | 170.00 | 170.50 | 161.41 | 2,612,960 |
| 2025-11-25 | 171.50 | 174.00 | 171.00 | 174.00 | 164.72 | 2,512,939 |
| 2025-11-24 | 171.50 | 173.50 | 170.50 | 170.50 | 161.41 | 4,038,368 |
| 2025-11-21 | 172.00 | 172.50 | 171.00 | 171.50 | 162.36 | 1,835,697 |
| 2025-11-20 | 173.00 | 175.00 | 172.50 | 172.50 | 163.30 | 2,153,332 |
| 2025-11-19 | 173.00 | 174.00 | 172.00 | 172.00 | 162.83 | 2,080,208 |
| 2025-11-18 | 175.00 | 176.50 | 172.50 | 173.00 | 163.78 | 2,559,946 |
| 2025-11-17 | 175.50 | 178.50 | 175.50 | 176.00 | 166.62 | 1,510,445 |
| 2025-11-14 | 179.00 | 181.00 | 176.00 | 176.00 | 166.62 | 1,752,499 |
| 2025-11-13 | 180.50 | 181.50 | 178.00 | 180.00 | 170.40 | 2,721,888 |
| 2025-11-12 | 181.00 | 183.50 | 179.50 | 181.00 | 171.35 | 4,252,581 |
| 2025-11-11 | 180.00 | 181.50 | 178.50 | 180.00 | 170.40 | 1,834,579 |
| 2025-11-10 | 175.50 | 180.00 | 174.00 | 179.50 | 169.93 | 3,083,871 |
| 2025-11-07 | 176.00 | 176.00 | 172.00 | 175.50 | 166.14 | 4,487,638 |
| 2025-11-06 | 179.00 | 179.50 | 171.50 | 178.00 | 168.51 | 6,989,175 |
| 2025-11-05 | 172.50 | 178.50 | 171.00 | 177.50 | 168.04 | 4,510,319 |
| 2025-11-04 | 170.00 | 173.00 | 167.00 | 173.00 | 163.78 | 3,398,031 |
| 2025-11-03 | 173.00 | 173.50 | 169.50 | 170.00 | 160.94 | 1,421,372 |
| 2025-10-31 | 173.50 | 173.50 | 170.00 | 172.00 | 162.83 | 2,044,581 |
| 2025-10-30 | 173.00 | 174.50 | 172.00 | 173.00 | 163.78 | 1,508,587 |
| 2025-10-29 | 173.50 | 174.50 | 172.00 | 174.00 | 164.72 | 1,408,886 |
| 2025-10-28 | 174.00 | 176.00 | 173.50 | 173.50 | 164.25 | 2,435,717 |
| 2025-10-27 | 179.50 | 180.50 | 174.50 | 175.50 | 166.14 | 2,513,258 |
| 2025-10-24 | 182.00 | 182.50 | 178.50 | 179.00 | 169.46 | 2,036,525 |
| 2025-10-22 | 178.50 | 182.50 | 178.00 | 181.00 | 171.35 | 3,172,481 |
| 2025-10-21 | 178.50 | 180.50 | 177.00 | 178.00 | 168.51 | 2,380,680 |
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.