Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 181.50 | 184.50 | 180.50 | 182.00 | 172.30 | 3,154,900 |
| 2025-10-16 | 178.00 | 185.50 | 178.00 | 183.50 | 173.72 | 6,584,962 |
| 2025-10-15 | 172.50 | 180.00 | 171.00 | 178.00 | 168.51 | 5,509,517 |
| 2025-10-14 | 176.50 | 177.00 | 171.50 | 171.50 | 162.36 | 2,777,262 |
| 2025-10-10 | 174.00 | 178.00 | 172.00 | 175.50 | 166.14 | 3,943,437 |
| 2025-10-09 | 172.00 | 173.50 | 170.50 | 173.00 | 163.78 | 1,733,343 |
| 2025-10-08 | 175.00 | 175.50 | 171.50 | 172.00 | 162.83 | 1,886,330 |
| 2025-10-07 | 173.00 | 175.50 | 173.00 | 174.50 | 165.20 | 2,353,000 |
| 2025-10-06 | 173.00 | 173.50 | 171.00 | 173.00 | 163.78 | 1,630,219 |
| 2025-10-03 | 175.50 | 175.50 | 172.50 | 172.50 | 163.30 | 1,603,562 |
| 2025-10-02 | 175.00 | 178.50 | 174.50 | 176.00 | 166.62 | 2,698,108 |
| 2025-10-01 | 173.50 | 174.50 | 172.00 | 174.00 | 164.72 | 2,142,772 |
| 2025-09-30 | 176.00 | 176.50 | 174.00 | 175.50 | 166.14 | 2,233,113 |
| 2025-09-29 | 176.50 | 177.50 | 174.50 | 176.50 | 167.09 | 2,035,124 |
| 2025-09-26 | 175.00 | 175.50 | 173.50 | 175.50 | 166.14 | 2,584,545 |
| 2025-09-25 | 174.00 | 175.50 | 172.50 | 173.50 | 164.25 | 2,587,247 |
| 2025-09-24 | 179.00 | 179.00 | 170.00 | 173.00 | 163.78 | 8,433,812 |
| 2025-09-23 | 180.00 | 181.50 | 178.00 | 180.00 | 170.40 | 2,253,085 |
| 2025-09-22 | 182.00 | 182.50 | 179.00 | 180.00 | 170.40 | 2,097,002 |
| 2025-09-19 | 183.50 | 185.00 | 178.00 | 181.00 | 171.35 | 7,653,705 |
| 2025-09-18 | 183.00 | 185.00 | 181.50 | 183.00 | 173.24 | 5,707,246 |
| 2025-09-17 | 183.50 | 185.00 | 181.00 | 181.50 | 171.82 | 2,483,374 |
| 2025-09-16 | 183.00 | 183.00 | 181.50 | 182.00 | 172.30 | 2,812,733 |
| 2025-09-15 | 184.00 | 186.00 | 182.50 | 182.50 | 172.77 | 1,976,289 |
| 2025-09-12 | 183.50 | 185.50 | 182.00 | 182.50 | 172.77 | 1,809,522 |
| 2025-09-11 | 185.50 | 185.50 | 181.50 | 182.00 | 172.30 | 2,674,277 |
| 2025-09-10 | 185.50 | 187.00 | 183.50 | 184.00 | 174.19 | 2,404,306 |
| 2025-09-09 | 188.00 | 189.50 | 185.00 | 186.00 | 176.08 | 3,049,484 |
| 2025-09-08 | 186.00 | 186.50 | 184.00 | 185.50 | 175.61 | 2,682,868 |
| 2025-09-05 | 185.50 | 188.00 | 185.00 | 185.50 | 175.61 | 3,654,329 |
| 2025-09-04 | 188.00 | 189.00 | 184.00 | 185.00 | 175.14 | 3,427,272 |
| 2025-09-03 | 189.50 | 191.00 | 187.50 | 187.50 | 177.50 | 6,672,785 |
| 2025-09-02 | 181.00 | 188.00 | 180.00 | 188.00 | 177.98 | 8,011,374 |
| 2025-09-01 | 178.00 | 180.00 | 177.50 | 180.00 | 170.40 | 3,330,908 |
| 2025-08-29 | 179.00 | 179.50 | 176.00 | 178.00 | 168.51 | 6,238,513 |
| 2025-08-28 | 175.00 | 179.50 | 174.50 | 178.50 | 168.98 | 7,578,628 |
| 2025-08-27 | 177.00 | 178.00 | 174.50 | 174.50 | 165.20 | 5,726,902 |
| 2025-08-26 | 178.00 | 178.50 | 173.00 | 176.50 | 167.09 | 10,158,090 |
| 2025-08-25 | 182.00 | 182.50 | 177.50 | 179.00 | 169.46 | 5,005,845 |
| 2025-08-22 | 177.50 | 181.50 | 176.00 | 180.00 | 170.40 | 5,972,824 |
| 2025-08-21 | 182.50 | 182.50 | 176.00 | 176.50 | 167.09 | 5,438,826 |
| 2025-08-20 | 178.50 | 181.50 | 176.50 | 181.00 | 171.35 | 5,848,618 |
| 2025-08-19 | 179.00 | 181.00 | 175.50 | 179.50 | 169.93 | 6,494,261 |
| 2025-08-18 | 182.00 | 182.00 | 178.00 | 179.00 | 169.46 | 5,635,454 |
| 2025-08-15 | 185.00 | 187.50 | 180.50 | 183.00 | 173.24 | 6,294,737 |
| 2025-08-14 | 186.50 | 189.00 | 183.50 | 184.00 | 174.19 | 4,922,167 |
| 2025-08-13 | 190.00 | 192.50 | 185.50 | 188.00 | 176.08 | 7,448,431 |
| 2025-08-08 | 188.50 | 191.50 | 187.50 | 190.00 | 177.96 | 3,890,948 |
| 2025-08-07 | 194.00 | 194.00 | 187.00 | 189.50 | 177.49 | 6,450,191 |
| 2025-08-06 | 194.00 | 194.00 | 185.50 | 189.50 | 177.49 | 9,700,396 |
| 2025-08-05 | 187.00 | 194.00 | 186.00 | 194.00 | 181.70 | 11,556,840 |
| 2025-08-04 | 168.00 | 179.00 | 166.50 | 178.50 | 167.19 | 8,523,150 |
| 2025-08-01 | 172.50 | 172.50 | 168.00 | 168.00 | 157.35 | 5,465,237 |
| 2025-07-31 | 171.50 | 174.00 | 168.50 | 170.00 | 159.22 | 14,761,780 |
| 2025-07-30 | 151.50 | 163.00 | 151.50 | 162.00 | 151.73 | 14,211,020 |
| 2025-07-29 | 147.00 | 152.00 | 143.50 | 151.50 | 141.90 | 7,762,844 |
| 2025-07-25 | 145.00 | 146.00 | 144.50 | 146.00 | 136.75 | 2,164,481 |
| 2025-07-24 | 144.00 | 147.50 | 142.50 | 146.50 | 137.21 | 4,127,122 |
| 2025-07-23 | 142.00 | 146.00 | 142.00 | 145.00 | 135.81 | 3,907,661 |
| 2025-07-22 | 145.00 | 145.00 | 141.00 | 141.00 | 132.06 | 3,473,356 |
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.