Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 145.00 | 145.00 | 141.00 | 141.00 | 132.06 | 3,473,356 |
| 2025-07-21 | 146.50 | 147.00 | 144.00 | 144.50 | 135.34 | 2,316,331 |
| 2025-07-18 | 147.00 | 150.00 | 145.00 | 145.00 | 135.81 | 4,753,654 |
| 2025-07-17 | 145.00 | 147.00 | 143.50 | 147.00 | 137.68 | 3,827,746 |
| 2025-07-16 | 145.50 | 145.50 | 143.00 | 144.50 | 135.34 | 2,189,774 |
| 2025-07-15 | 143.00 | 146.50 | 141.00 | 145.00 | 135.81 | 3,741,070 |
| 2025-07-14 | 137.00 | 144.00 | 137.00 | 144.00 | 134.87 | 5,299,196 |
| 2025-07-11 | 137.50 | 139.50 | 136.00 | 136.50 | 127.85 | 2,037,299 |
| 2025-07-09 | 137.50 | 138.00 | 135.50 | 136.00 | 127.38 | 1,827,902 |
| 2025-07-08 | 136.00 | 138.50 | 136.00 | 137.50 | 128.78 | 1,252,154 |
| 2025-07-07 | 139.00 | 140.00 | 135.50 | 137.50 | 128.78 | 2,969,380 |
| 2025-07-04 | 141.50 | 141.50 | 138.00 | 138.50 | 129.72 | 1,850,733 |
| 2025-07-03 | 140.00 | 141.50 | 138.00 | 141.50 | 132.53 | 2,386,655 |
| 2025-07-02 | 140.00 | 141.00 | 138.00 | 140.50 | 131.59 | 1,467,056 |
| 2025-07-01 | 141.00 | 141.50 | 138.00 | 140.50 | 131.59 | 2,423,105 |
| 2025-06-30 | 136.00 | 140.00 | 136.00 | 139.50 | 130.66 | 2,917,559 |
| 2025-06-27 | 137.00 | 137.00 | 134.00 | 134.50 | 125.97 | 2,212,802 |
| 2025-06-26 | 137.50 | 139.00 | 137.00 | 137.00 | 128.32 | 2,225,767 |
| 2025-06-25 | 135.00 | 138.50 | 134.50 | 138.00 | 129.25 | 2,466,254 |
| 2025-06-24 | 136.00 | 136.50 | 133.00 | 135.50 | 126.91 | 4,442,666 |
| 2025-06-23 | 131.00 | 134.50 | 131.00 | 133.50 | 125.04 | 3,209,804 |
| 2025-06-20 | 131.50 | 134.50 | 131.50 | 132.00 | 123.63 | 3,540,234 |
| 2025-06-19 | 136.00 | 137.00 | 130.00 | 131.50 | 123.16 | 5,941,399 |
| 2025-06-18 | 140.50 | 140.50 | 135.50 | 135.50 | 126.91 | 3,519,438 |
| 2025-06-17 | 139.00 | 141.00 | 138.50 | 140.00 | 131.13 | 1,920,474 |
| 2025-06-16 | 137.50 | 140.50 | 136.50 | 138.50 | 129.72 | 3,756,032 |
| 2025-06-13 | 139.00 | 141.00 | 137.50 | 137.50 | 128.78 | 3,578,403 |
| 2025-06-12 | 142.00 | 144.00 | 140.50 | 141.00 | 132.06 | 3,699,859 |
| 2025-06-11 | 140.00 | 142.00 | 137.50 | 140.50 | 131.59 | 4,240,120 |
| 2025-06-10 | 138.00 | 140.00 | 137.50 | 140.00 | 131.13 | 3,269,792 |
| 2025-06-09 | 138.00 | 138.50 | 135.50 | 137.50 | 128.78 | 3,354,874 |
| 2025-06-06 | 139.00 | 140.00 | 136.50 | 137.50 | 128.78 | 3,609,179 |
| 2025-06-05 | 141.50 | 142.00 | 139.00 | 139.50 | 130.66 | 3,605,550 |
| 2025-06-04 | 138.50 | 144.00 | 135.00 | 140.50 | 131.59 | 8,438,005 |
| 2025-05-30 | 144.50 | 145.50 | 140.00 | 140.00 | 131.13 | 8,138,671 |
| 2025-05-29 | 147.50 | 148.00 | 145.00 | 146.00 | 136.75 | 3,186,971 |
| 2025-05-28 | 147.50 | 149.00 | 145.50 | 145.50 | 136.28 | 3,154,329 |
| 2025-05-27 | 145.00 | 148.50 | 142.00 | 147.00 | 137.68 | 5,376,701 |
| 2025-05-26 | 146.00 | 147.50 | 144.50 | 145.50 | 136.28 | 4,588,219 |
| 2025-05-23 | 149.00 | 150.00 | 144.00 | 144.00 | 134.87 | 9,716,295 |
| 2025-05-22 | 157.00 | 158.00 | 149.50 | 149.50 | 140.02 | 6,853,472 |
| 2025-05-21 | 162.50 | 163.50 | 158.00 | 158.50 | 148.45 | 5,183,560 |
| 2025-05-20 | 166.50 | 166.50 | 161.50 | 162.50 | 152.20 | 4,650,042 |
| 2025-05-19 | 164.50 | 171.00 | 164.50 | 165.00 | 154.54 | 4,470,384 |
| 2025-05-16 | 165.50 | 166.00 | 162.50 | 164.00 | 153.60 | 2,699,221 |
| 2025-05-15 | 164.00 | 165.50 | 162.50 | 165.00 | 154.54 | 2,394,397 |
| 2025-05-14 | 164.00 | 167.00 | 162.00 | 165.50 | 155.01 | 3,457,565 |
| 2025-05-13 | 163.00 | 165.50 | 162.50 | 164.50 | 154.07 | 3,967,977 |
| 2025-05-09 | 163.50 | 163.50 | 159.00 | 161.50 | 151.26 | 3,476,982 |
| 2025-05-08 | 167.00 | 167.00 | 161.50 | 162.00 | 151.73 | 5,840,777 |
| 2025-05-07 | 166.00 | 168.50 | 164.50 | 167.50 | 156.88 | 3,936,327 |
| 2025-05-06 | 164.00 | 167.00 | 161.00 | 165.00 | 154.54 | 4,739,449 |
| 2025-05-02 | 165.50 | 167.50 | 163.00 | 166.00 | 155.48 | 3,976,602 |
| 2025-04-30 | 166.50 | 167.00 | 161.50 | 165.00 | 154.54 | 8,776,826 |
| 2025-04-29 | 159.50 | 169.00 | 159.50 | 168.50 | 157.82 | 7,682,764 |
| 2025-04-28 | 164.00 | 164.00 | 158.50 | 158.50 | 148.45 | 5,377,700 |
| 2025-04-25 | 164.00 | 166.00 | 163.00 | 164.00 | 153.60 | 6,831,836 |
| 2025-04-24 | 168.50 | 168.50 | 162.50 | 166.00 | 155.48 | 5,136,876 |
| 2025-04-23 | 172.50 | 173.00 | 168.50 | 169.00 | 158.29 | 3,362,416 |
| 2025-04-22 | 169.50 | 172.00 | 169.50 | 171.00 | 160.16 | 2,131,303 |
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.