Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 187.50 | 190.50 | 187.00 | 190.00 | 190.00 | 2,006,431 |
| 2026-10-14 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | 3,896,706 |
| 2026-10-12 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | 1,291,812 |
| 2026-10-09 | 189.00 | 191.00 | 187.50 | 188.00 | 188.00 | 1,032,500 |
| 2026-10-08 | 187.50 | 191.50 | 187.50 | 188.50 | 188.50 | 2,815,670 |
| 2026-10-07 | 188.00 | 188.00 | 186.50 | 187.50 | 187.50 | 2,545,667 |
| 2026-10-06 | 188.00 | 190.50 | 188.00 | 188.50 | 188.50 | 2,433,167 |
| 2026-10-05 | 191.00 | 191.50 | 187.50 | 188.50 | 188.50 | 1,954,201 |
| 2026-10-02 | 192.00 | 192.50 | 190.00 | 190.50 | 190.50 | 2,845,721 |
| 2026-10-01 | 194.00 | 195.50 | 192.00 | 193.50 | 193.50 | 4,056,968 |
| 2026-09-30 | 197.00 | 197.00 | 192.50 | 193.00 | 193.00 | 7,161,500 |
| 2026-09-29 | 196.50 | 198.00 | 195.00 | 196.50 | 196.50 | 2,772,900 |
| 2026-09-28 | 197.50 | 198.00 | 194.50 | 196.50 | 196.50 | 3,669,900 |
| 2026-09-25 | 196.00 | 197.50 | 196.00 | 197.50 | 197.50 | 2,453,191 |
| 2026-09-24 | 196.00 | 196.50 | 195.00 | 196.00 | 196.00 | 2,821,579 |
| 2026-09-23 | 196.50 | 198.50 | 196.00 | 197.50 | 197.50 | 3,515,316 |
| 2026-09-22 | 197.00 | 198.50 | 196.50 | 197.50 | 197.50 | 2,119,207 |
| 2026-09-21 | 198.00 | 198.00 | 196.00 | 196.50 | 196.50 | 1,586,783 |
| 2026-09-18 | 198.00 | 198.50 | 194.50 | 198.00 | 198.00 | 4,558,855 |
| 2026-09-17 | 199.50 | 200.00 | 197.50 | 198.00 | 198.00 | 2,741,698 |
| 2026-09-16 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | 1,734,181 |
| 2026-09-15 | 195.50 | 200.00 | 195.50 | 199.50 | 199.50 | 3,613,106 |
| 2026-09-14 | 195.00 | 196.50 | 194.50 | 195.00 | 195.00 | 1,877,114 |
| 2026-09-11 | 196.50 | 198.00 | 194.50 | 195.50 | 195.50 | 2,524,236 |
| 2026-09-10 | 196.50 | 199.50 | 196.00 | 198.00 | 198.00 | 2,240,247 |
| 2026-09-09 | 198.00 | 198.50 | 196.00 | 196.50 | 196.50 | 1,913,017 |
| 2026-09-08 | 196.00 | 199.50 | 195.50 | 198.50 | 198.50 | 5,553,801 |
| 2026-09-07 | 193.00 | 195.00 | 193.00 | 193.50 | 193.50 | 1,181,549 |
| 2026-09-04 | 195.00 | 195.50 | 192.50 | 192.50 | 192.50 | 2,968,817 |
| 2026-09-03 | 192.00 | 195.50 | 192.00 | 194.00 | 194.00 | 6,208,338 |
| 2026-09-02 | 190.50 | 193.50 | 189.50 | 190.50 | 190.50 | 3,415,314 |
| 2026-09-01 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 2,711,434 |
| 2026-08-31 | 191.00 | 192.00 | 189.00 | 191.50 | 191.50 | 3,526,850 |
| 2026-08-28 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | 4,737,559 |
| 2026-08-27 | 205.00 | 205.00 | 200.00 | 200.00 | 196.00 | 3,513,306 |
| 2026-08-26 | 205.00 | 206.00 | 202.00 | 205.00 | 200.90 | 4,667,174 |
| 2026-08-25 | 203.00 | 206.00 | 202.00 | 204.00 | 199.92 | 4,267,653 |
| 2026-08-24 | 202.00 | 207.00 | 201.00 | 202.00 | 197.96 | 5,501,414 |
| 2026-08-21 | 199.00 | 202.00 | 197.50 | 200.00 | 196.00 | 4,624,177 |
| 2026-08-20 | 200.00 | 202.00 | 196.00 | 198.00 | 194.04 | 8,227,934 |
| 2026-08-19 | 194.50 | 198.50 | 194.50 | 196.00 | 192.08 | 6,038,780 |
| 2026-08-18 | 191.50 | 197.50 | 190.00 | 194.50 | 190.61 | 7,149,725 |
| 2026-08-17 | 196.00 | 196.00 | 190.50 | 191.00 | 187.18 | 5,704,209 |
| 2026-08-14 | 192.00 | 197.50 | 191.50 | 195.00 | 191.10 | 9,918,227 |
| 2026-08-13 | 190.00 | 191.50 | 188.50 | 190.00 | 186.20 | 3,475,000 |
| 2026-08-11 | 191.50 | 193.00 | 188.50 | 189.00 | 185.22 | 4,695,261 |
| 2026-08-10 | 192.50 | 194.00 | 190.50 | 191.00 | 187.18 | 4,829,212 |
| 2026-08-07 | 190.50 | 192.50 | 189.50 | 192.50 | 188.65 | 2,796,915 |
| 2026-08-06 | 189.50 | 193.50 | 189.50 | 190.50 | 186.69 | 5,722,056 |
| 2026-08-05 | 191.00 | 192.50 | 189.50 | 189.50 | 185.71 | 5,086,740 |
| 2026-08-04 | 188.50 | 191.00 | 187.50 | 188.00 | 184.24 | 3,537,663 |
| 2026-08-03 | 188.00 | 190.00 | 186.50 | 188.50 | 184.73 | 4,256,156 |
| 2026-07-31 | 186.00 | 188.00 | 185.50 | 187.50 | 183.75 | 5,501,846 |
| 2026-07-30 | 183.00 | 187.00 | 181.50 | 186.50 | 182.77 | 7,466,966 |
| 2026-07-27 | 181.00 | 184.00 | 180.50 | 183.00 | 179.34 | 4,425,631 |
| 2026-07-24 | 179.00 | 180.00 | 178.50 | 179.00 | 175.42 | 3,525,910 |
| 2026-07-23 | 183.00 | 183.00 | 181.00 | 181.50 | 177.87 | 2,243,465 |
| 2026-07-22 | 183.50 | 184.00 | 181.50 | 181.50 | 177.87 | 3,958,574 |
| 2026-07-21 | 184.00 | 185.50 | 183.00 | 184.00 | 180.32 | 3,664,633 |
| 2026-07-20 | 187.00 | 187.00 | 182.00 | 183.50 | 179.83 | 5,018,036 |
Page 1 of 21 · 1,214 trading daysOlder →
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.