Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 274.00 | 277.00 | 274.00 | 275.00 | 253.28 | 955,562 |
| 2024-10-21 | 277.00 | 280.00 | 275.00 | 275.00 | 253.28 | 1,545,057 |
| 2024-10-18 | 275.00 | 280.00 | 275.00 | 278.00 | 256.04 | 2,029,449 |
| 2024-10-17 | 273.00 | 278.00 | 273.00 | 277.00 | 255.12 | 2,486,494 |
| 2024-10-16 | 276.00 | 278.00 | 271.00 | 273.00 | 251.43 | 3,040,277 |
| 2024-10-15 | 271.00 | 276.00 | 271.00 | 274.00 | 252.36 | 2,777,345 |
| 2024-10-11 | 269.00 | 274.00 | 268.00 | 271.00 | 249.59 | 2,848,996 |
| 2024-10-10 | 271.00 | 271.00 | 268.00 | 268.00 | 246.83 | 1,150,947 |
| 2024-10-09 | 269.00 | 274.00 | 269.00 | 270.00 | 248.67 | 2,730,468 |
| 2024-10-08 | 268.00 | 272.00 | 267.00 | 268.00 | 246.83 | 2,342,084 |
| 2024-10-07 | 264.00 | 270.00 | 262.00 | 268.00 | 246.83 | 2,406,159 |
| 2024-10-04 | 261.00 | 265.00 | 261.00 | 264.00 | 243.15 | 3,824,590 |
| 2024-10-03 | 266.00 | 268.00 | 262.00 | 263.00 | 242.22 | 4,513,075 |
| 2024-10-02 | 271.00 | 271.00 | 267.00 | 268.00 | 246.83 | 3,294,449 |
| 2024-10-01 | 269.00 | 272.00 | 268.00 | 271.00 | 249.59 | 1,769,548 |
| 2024-09-30 | 270.00 | 271.00 | 268.00 | 269.00 | 247.75 | 2,037,036 |
| 2024-09-27 | 273.00 | 275.00 | 270.00 | 270.00 | 248.67 | 1,733,904 |
| 2024-09-26 | 276.00 | 277.00 | 272.00 | 272.00 | 250.51 | 1,681,970 |
| 2024-09-25 | 276.00 | 277.00 | 274.00 | 275.00 | 253.28 | 1,974,201 |
| 2024-09-24 | 273.00 | 277.00 | 272.00 | 276.00 | 254.20 | 2,552,535 |
| 2024-09-23 | 272.00 | 277.00 | 271.00 | 274.00 | 252.36 | 2,839,781 |
| 2024-09-20 | 272.00 | 274.00 | 271.00 | 272.00 | 250.51 | 2,791,949 |
| 2024-09-19 | 274.00 | 274.00 | 270.00 | 271.00 | 249.59 | 2,665,452 |
| 2024-09-18 | 271.00 | 276.00 | 271.00 | 272.00 | 250.51 | 2,374,725 |
| 2024-09-17 | 271.00 | 274.00 | 269.00 | 269.00 | 247.75 | 1,326,714 |
| 2024-09-16 | 272.00 | 275.00 | 270.00 | 270.00 | 248.67 | 2,510,219 |
| 2024-09-13 | 274.00 | 284.00 | 273.00 | 274.00 | 252.36 | 6,567,039 |
| 2024-09-12 | 270.00 | 275.00 | 267.00 | 272.00 | 250.51 | 4,678,452 |
| 2024-09-11 | 267.00 | 274.00 | 264.00 | 270.00 | 248.67 | 30,601,020 |
| 2024-09-10 | 270.00 | 275.00 | 268.00 | 271.00 | 249.59 | 3,226,768 |
| 2024-09-09 | 275.00 | 282.00 | 267.00 | 273.00 | 251.43 | 10,471,970 |
| 2024-09-06 | 264.00 | 272.00 | 264.00 | 272.00 | 250.51 | 7,328,555 |
| 2024-09-05 | 251.00 | 264.00 | 250.00 | 264.00 | 243.15 | 7,794,812 |
| 2024-09-04 | 243.00 | 251.00 | 243.00 | 250.00 | 230.25 | 4,799,511 |
| 2024-09-03 | 244.00 | 246.00 | 244.00 | 244.00 | 224.73 | 1,791,805 |
| 2024-09-02 | 244.00 | 245.00 | 242.00 | 243.00 | 223.80 | 1,159,636 |
| 2024-08-30 | 244.00 | 246.00 | 243.00 | 245.00 | 225.65 | 4,558,822 |
| 2024-08-29 | 243.00 | 245.00 | 239.00 | 244.00 | 224.73 | 2,336,930 |
| 2024-08-28 | 243.00 | 244.00 | 241.00 | 244.00 | 224.73 | 2,013,275 |
| 2024-08-27 | 243.00 | 245.00 | 241.00 | 242.00 | 222.88 | 2,416,048 |
| 2024-08-26 | 244.00 | 245.00 | 242.00 | 245.00 | 225.65 | 1,728,530 |
| 2024-08-23 | 245.00 | 246.00 | 242.00 | 244.00 | 224.73 | 2,201,861 |
| 2024-08-22 | 250.00 | 250.00 | 245.00 | 247.00 | 225.65 | 3,556,332 |
| 2024-08-21 | 245.00 | 249.00 | 244.00 | 249.00 | 227.47 | 2,264,823 |
| 2024-08-20 | 244.00 | 246.00 | 243.00 | 245.00 | 223.82 | 1,555,664 |
| 2024-08-19 | 244.00 | 244.00 | 241.00 | 244.00 | 222.91 | 1,743,831 |
| 2024-08-16 | 243.00 | 246.00 | 243.00 | 243.00 | 221.99 | 1,766,456 |
| 2024-08-15 | 242.00 | 244.00 | 238.00 | 241.00 | 220.16 | 3,481,418 |
| 2024-08-14 | 246.00 | 247.00 | 242.00 | 245.00 | 223.82 | 2,455,266 |
| 2024-08-13 | 252.00 | 254.00 | 244.00 | 245.00 | 223.82 | 4,453,967 |
| 2024-08-09 | 249.00 | 254.00 | 248.00 | 253.00 | 231.13 | 2,614,060 |
| 2024-08-08 | 251.00 | 252.00 | 244.00 | 248.00 | 226.56 | 7,985,319 |
| 2024-08-07 | 248.00 | 258.00 | 247.00 | 256.00 | 233.87 | 6,352,632 |
| 2024-08-06 | 247.00 | 249.00 | 244.00 | 245.00 | 223.82 | 1,838,146 |
| 2024-08-05 | 246.00 | 246.00 | 244.00 | 245.00 | 223.82 | 1,986,741 |
| 2024-08-02 | 244.00 | 248.00 | 244.00 | 247.00 | 225.65 | 1,038,966 |
| 2024-08-01 | 247.00 | 247.00 | 245.00 | 247.00 | 225.65 | 1,618,590 |
| 2024-07-31 | 244.00 | 247.00 | 243.00 | 246.00 | 224.73 | 2,031,800 |
| 2024-07-30 | 243.00 | 245.00 | 241.00 | 242.00 | 221.08 | 1,775,444 |
| 2024-07-26 | 242.00 | 245.00 | 242.00 | 245.00 | 223.82 | 2,286,988 |
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.