Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 29,999,800 |
| May 02, 2024 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | 18,236,900 |
| Apr 30, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Apr 29, 2024 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | 38,891,500 |
| Apr 26, 2024 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 48,279,500 |
| Apr 25, 2024 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | 86,255,300 |
| Apr 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 23, 2024 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | 28,016,800 |
| Apr 22, 2024 | 28.00 | 28.25 | 27.50 | 28.25 | 28.25 | 49,869,400 |
| Apr 19, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Apr 18, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Apr 17, 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 27.75 | 59,146,200 |
| Apr 11, 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | 40,665,500 |
| Apr 10, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Apr 09, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Apr 05, 2024 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 26,323,900 |
| Apr 04, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Apr 03, 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | 22,852,100 |
| Apr 02, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 5,653,700 |
| Apr 01, 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 21,468,100 |
| Mar 29, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 10,864,200 |
| Mar 28, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Mar 27, 2024 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 21,267,000 |
| Mar 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Mar 25, 2024 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | 18,330,900 |
| Mar 22, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Mar 21, 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 32,116,300 |
| Mar 20, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Mar 19, 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | 11,404,300 |
| Mar 18, 2024 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | 35,083,400 |
| Mar 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 14, 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 30,478,000 |
| Mar 13, 2024 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 40,388,800 |
| Mar 12, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Mar 11, 2024 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 28,275,000 |
| Mar 08, 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 34,691,400 |
| Mar 07, 2024 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | 70,026,800 |
| Mar 06, 2024 | 28.75 | 29.75 | 28.50 | 29.25 | 29.25 | 55,664,500 |
| Mar 06, 2024 | 0.35 Dividend | |||||
| Mar 05, 2024 | 28.00 | 28.75 | 27.75 | 28.25 | 27.90 | 74,223,800 |
| Mar 04, 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 27.41 | 58,533,600 |
| Mar 01, 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 27.65 | 88,260,900 |
| Feb 29, 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 28.15 | 103,677,100 |
| Feb 28, 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 28.64 | 38,351,100 |
| Feb 27, 2024 | 29.50 | 29.50 | 29.00 | 29.25 | 28.89 | 23,948,500 |
| Feb 23, 2024 | 30.00 | 30.00 | 29.25 | 29.50 | 29.13 | 21,845,200 |
| Feb 22, 2024 | 29.00 | 30.00 | 28.75 | 30.00 | 29.63 | 118,986,800 |
| Feb 21, 2024 | 27.75 | 28.50 | 27.75 | 28.50 | 28.15 | 50,155,900 |
| Feb 20, 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 27.41 | 19,872,100 |
| Feb 19, 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 27.65 | 11,211,100 |
| Feb 16, 2024 | 27.75 | 28.00 | 27.25 | 27.75 | 27.41 | 48,567,600 |
| Feb 15, 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 25,598,300 |
| Feb 14, 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 23,370,500 |
| Feb 13, 2024 | 28.00 | 28.50 | 28.00 | 28.25 | 27.90 | 22,769,800 |
| Feb 12, 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 14,176,200 |
| Feb 09, 2024 | 28.00 | 28.25 | 27.50 | 27.75 | 27.41 | 49,969,700 |
| Feb 08, 2024 | 28.00 | 28.50 | 28.00 | 28.00 | 27.65 | 25,855,000 |
| Feb 07, 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 27.65 | 59,418,900 |
| Feb 06, 2024 | 28.25 | 28.75 | 28.00 | 28.75 | 28.39 | 44,078,000 |
| Feb 05, 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 28.15 | 84,550,000 |
| Feb 02, 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.65 | 31,734,800 |
| Feb 01, 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.16 | 26,899,700 |
| Jan 31, 2024 | 27.25 | 27.50 | 27.00 | 27.50 | 27.16 | 28,394,100 |
| Jan 30, 2024 | 27.00 | 27.50 | 27.00 | 27.25 | 26.91 | 23,120,100 |
| Jan 29, 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 26.91 | 27,638,700 |
| Jan 26, 2024 | 27.75 | 28.00 | 27.25 | 27.25 | 26.91 | 22,544,200 |
| Jan 25, 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 19,839,600 |
| Jan 24, 2024 | 27.50 | 28.25 | 27.25 | 27.75 | 27.41 | 47,300,800 |
| Jan 23, 2024 | 27.50 | 27.50 | 27.25 | 27.25 | 26.91 | 15,781,100 |
| Jan 22, 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.16 | 22,492,600 |
| Jan 19, 2024 | 27.25 | 27.25 | 27.00 | 27.25 | 26.91 | 27,668,900 |
| Jan 18, 2024 | 27.50 | 27.75 | 26.75 | 27.00 | 26.67 | 45,016,200 |
| Jan 17, 2024 | 27.75 | 27.75 | 27.00 | 27.25 | 26.91 | 47,263,800 |
| Jan 16, 2024 | 27.75 | 28.00 | 27.50 | 28.00 | 27.65 | 17,571,700 |
| Jan 15, 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 27.41 | 20,819,500 |
| Jan 12, 2024 | 27.75 | 28.00 | 27.50 | 28.00 | 27.65 | 21,659,500 |
| Jan 11, 2024 | 28.00 | 28.25 | 27.75 | 27.75 | 27.41 | 28,639,900 |
| Jan 10, 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.41 | 46,179,900 |
| Jan 09, 2024 | 27.75 | 28.00 | 27.25 | 27.50 | 27.16 | 29,151,700 |
| Jan 08, 2024 | 27.25 | 27.75 | 26.75 | 27.50 | 27.16 | 33,749,000 |
| Jan 05, 2024 | 27.50 | 27.75 | 27.00 | 27.50 | 27.16 | 34,716,000 |
| Jan 04, 2024 | 27.50 | 27.75 | 27.25 | 27.25 | 26.91 | 28,864,800 |
| Jan 03, 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 27.16 | 35,731,700 |
| Dec 28, 2023 | 27.50 | 28.00 | 27.25 | 27.75 | 27.41 | 44,815,400 |
| Dec 27, 2023 | 27.50 | 27.75 | 27.25 | 27.75 | 27.41 | 39,174,500 |
| Dec 26, 2023 | 26.75 | 27.75 | 26.75 | 27.50 | 27.16 | 65,852,500 |
| Dec 25, 2023 | 26.25 | 26.75 | 26.25 | 26.75 | 26.42 | 15,755,500 |
| Dec 22, 2023 | 26.25 | 26.75 | 26.00 | 26.25 | 25.92 | 65,617,700 |
| Dec 21, 2023 | 25.75 | 26.50 | 25.50 | 26.00 | 25.68 | 50,927,200 |
| Dec 20, 2023 | 25.75 | 26.00 | 25.50 | 26.00 | 25.68 | 36,363,600 |
| Dec 19, 2023 | 25.50 | 25.75 | 25.25 | 25.75 | 25.43 | 23,626,600 |
| Dec 18, 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.43 | 22,358,200 |
| Dec 15, 2023 | 25.50 | 26.00 | 25.50 | 25.75 | 25.43 | 128,304,800 |
| Dec 14, 2023 | 25.75 | 25.75 | 25.50 | 25.75 | 25.43 | 24,039,400 |
| Dec 13, 2023 | 25.75 | 26.00 | 25.25 | 25.75 | 25.43 | 58,151,400 |
| Dec 12, 2023 | 25.50 | 25.75 | 25.25 | 25.75 | 25.43 | 34,176,600 |
| Dec 08, 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.43 | 26,014,900 |
| Dec 07, 2023 | 25.50 | 26.25 | 25.25 | 25.75 | 25.43 | 77,555,900 |
| Dec 06, 2023 | 26.25 | 26.25 | 25.50 | 25.75 | 25.43 | 61,331,600 |
| Dec 04, 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 25.92 | 13,721,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.