Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 191.50 | 196.00 | 191.50 | 193.00 | 177.75 | 2,148,414 |
| 2025-01-20 | 193.00 | 193.50 | 190.00 | 190.50 | 175.45 | 1,898,614 |
| 2025-01-17 | 193.50 | 195.00 | 192.00 | 192.00 | 176.83 | 2,071,168 |
| 2025-01-16 | 195.00 | 196.50 | 192.50 | 193.50 | 178.21 | 2,645,242 |
| 2025-01-15 | 190.50 | 195.00 | 190.00 | 194.50 | 179.14 | 2,673,373 |
| 2025-01-14 | 192.00 | 194.50 | 190.00 | 190.00 | 174.99 | 2,358,458 |
| 2025-01-13 | 189.00 | 193.50 | 188.00 | 192.50 | 177.29 | 2,459,312 |
| 2025-01-10 | 186.00 | 191.00 | 185.50 | 189.00 | 174.07 | 4,586,715 |
| 2025-01-09 | 194.00 | 194.00 | 189.00 | 190.00 | 174.99 | 3,381,974 |
| 2025-01-08 | 197.00 | 197.00 | 190.50 | 195.00 | 179.60 | 4,645,762 |
| 2025-01-07 | 196.00 | 198.50 | 196.00 | 197.00 | 181.44 | 1,576,656 |
| 2025-01-06 | 202.00 | 203.00 | 195.00 | 196.00 | 180.52 | 3,479,459 |
| 2025-01-03 | 204.00 | 205.00 | 201.00 | 202.00 | 186.04 | 1,428,887 |
| 2025-01-02 | 200.00 | 205.00 | 199.00 | 203.00 | 186.96 | 3,109,715 |
| 2024-12-30 | 198.00 | 201.00 | 198.00 | 199.50 | 183.74 | 2,346,409 |
| 2024-12-27 | 197.50 | 201.00 | 197.00 | 197.50 | 181.90 | 1,880,860 |
| 2024-12-26 | 200.00 | 201.00 | 196.50 | 197.50 | 181.90 | 979,977 |
| 2024-12-25 | 201.00 | 201.00 | 198.00 | 198.00 | 182.36 | 2,089,596 |
| 2024-12-24 | 198.00 | 201.00 | 197.00 | 199.50 | 183.74 | 1,864,462 |
| 2024-12-23 | 194.00 | 198.00 | 193.00 | 197.50 | 181.90 | 3,057,215 |
| 2024-12-20 | 190.00 | 195.00 | 189.00 | 193.50 | 178.21 | 5,138,588 |
| 2024-12-19 | 187.50 | 196.50 | 187.00 | 191.00 | 175.91 | 7,457,206 |
| 2024-12-18 | 186.50 | 190.00 | 186.50 | 189.50 | 174.53 | 7,121,107 |
| 2024-12-17 | 190.50 | 192.00 | 184.50 | 185.50 | 170.85 | 7,207,097 |
| 2024-12-16 | 192.50 | 193.00 | 189.00 | 190.50 | 175.45 | 6,205,597 |
| 2024-12-13 | 198.00 | 198.00 | 190.50 | 193.00 | 177.75 | 9,857,154 |
| 2024-12-12 | 201.00 | 202.00 | 198.50 | 198.50 | 182.82 | 3,136,414 |
| 2024-12-11 | 201.00 | 202.00 | 198.50 | 199.50 | 183.74 | 6,643,880 |
| 2024-12-09 | 208.00 | 209.00 | 201.00 | 202.00 | 186.04 | 9,289,120 |
| 2024-12-06 | 212.00 | 213.00 | 209.00 | 210.00 | 193.41 | 4,699,640 |
| 2024-12-04 | 212.00 | 212.00 | 209.00 | 211.00 | 194.33 | 4,520,306 |
| 2024-12-03 | 209.00 | 212.00 | 209.00 | 212.00 | 195.25 | 3,503,315 |
| 2024-12-02 | 211.00 | 211.00 | 207.00 | 209.00 | 192.49 | 3,612,657 |
| 2024-11-29 | 205.00 | 210.00 | 205.00 | 208.00 | 191.57 | 5,442,676 |
| 2024-11-28 | 204.00 | 206.00 | 203.00 | 204.00 | 187.88 | 3,410,205 |
| 2024-11-27 | 205.00 | 206.00 | 198.50 | 204.00 | 187.88 | 7,106,320 |
| 2024-11-26 | 208.00 | 209.00 | 205.00 | 205.00 | 188.81 | 4,671,594 |
| 2024-11-25 | 208.00 | 215.00 | 207.00 | 207.00 | 190.65 | 10,465,030 |
| 2024-11-22 | 208.00 | 209.00 | 206.00 | 206.00 | 189.73 | 2,814,310 |
| 2024-11-21 | 208.00 | 210.00 | 206.00 | 207.00 | 190.65 | 4,391,218 |
| 2024-11-20 | 211.00 | 211.00 | 206.00 | 207.00 | 190.65 | 5,268,411 |
| 2024-11-19 | 207.00 | 215.00 | 206.00 | 209.00 | 192.49 | 9,043,106 |
| 2024-11-18 | 209.00 | 211.00 | 204.00 | 206.00 | 189.73 | 6,162,261 |
| 2024-11-15 | 206.00 | 210.00 | 204.00 | 207.00 | 190.65 | 12,856,460 |
| 2024-11-14 | 224.00 | 224.00 | 210.00 | 210.00 | 193.41 | 13,089,840 |
| 2024-11-13 | 215.00 | 224.00 | 215.00 | 224.00 | 206.30 | 12,425,060 |
| 2024-11-12 | 223.00 | 225.00 | 217.00 | 217.00 | 199.86 | 6,824,864 |
| 2024-11-11 | 231.00 | 231.00 | 222.00 | 225.00 | 207.23 | 7,581,855 |
| 2024-11-08 | 238.00 | 240.00 | 230.00 | 231.00 | 212.75 | 8,865,488 |
| 2024-11-07 | 230.00 | 245.00 | 226.00 | 239.00 | 220.12 | 23,413,410 |
| 2024-11-06 | 269.00 | 270.00 | 262.00 | 262.00 | 241.30 | 3,115,709 |
| 2024-11-05 | 269.00 | 271.00 | 268.00 | 270.00 | 248.67 | 1,227,475 |
| 2024-11-04 | 271.00 | 272.00 | 269.00 | 269.00 | 247.75 | 841,099 |
| 2024-11-01 | 269.00 | 271.00 | 266.00 | 269.00 | 247.75 | 1,951,505 |
| 2024-10-31 | 271.00 | 272.00 | 269.00 | 272.00 | 250.51 | 1,147,334 |
| 2024-10-30 | 272.00 | 273.00 | 270.00 | 270.00 | 248.67 | 1,523,853 |
| 2024-10-29 | 275.00 | 276.00 | 273.00 | 274.00 | 252.36 | 1,587,261 |
| 2024-10-28 | 276.00 | 277.00 | 273.00 | 275.00 | 253.28 | 1,748,115 |
| 2024-10-25 | 273.00 | 278.00 | 272.00 | 277.00 | 255.12 | 2,491,966 |
| 2024-10-24 | 275.00 | 277.00 | 269.00 | 271.00 | 249.59 | 3,841,425 |
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.