Advertisement
Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:35PM ICT
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 27.00 | 28.00 | 26.50 | 27.00 | 27.00 | 83,385,301 |
| Nov 13, 2024 | 26.75 | 27.75 | 26.75 | 27.00 | 27.00 | 106,357,100 |
| Nov 12, 2024 | 26.50 | 26.75 | 25.75 | 25.75 | 25.75 | 47,671,600 |
| Nov 11, 2024 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | 30,762,000 |
| Nov 08, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 57,317,200 |
| Nov 07, 2024 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | 56,155,100 |
| Nov 06, 2024 | 27.50 | 27.75 | 27.25 | 27.25 | 27.25 | 45,930,425 |
| Nov 05, 2024 | 27.50 | 28.00 | 27.25 | 27.25 | 27.25 | 60,559,900 |
| Nov 04, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 25,818,500 |
| Nov 01, 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 31,475,600 |
| Oct 31, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Oct 30, 2024 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | 57,250,200 |
| Oct 29, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Oct 28, 2024 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | 39,973,541 |
| Oct 25, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Oct 24, 2024 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | 60,932,900 |
| Oct 22, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Oct 21, 2024 | 29.00 | 29.50 | 28.75 | 29.50 | 29.50 | 46,964,500 |
| Oct 18, 2024 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 38,889,300 |
| Oct 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Oct 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Oct 15, 2024 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | 66,428,600 |
| Oct 11, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Oct 10, 2024 | 30.00 | 30.25 | 29.75 | 29.75 | 29.75 | 31,526,900 |
| Oct 09, 2024 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | 52,991,400 |
| Oct 08, 2024 | 29.75 | 30.25 | 29.75 | 29.75 | 29.75 | 47,216,700 |
| Oct 07, 2024 | 29.50 | 30.25 | 29.25 | 29.75 | 29.75 | 53,088,400 |
| Oct 04, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Oct 03, 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 88,466,400 |
| Oct 02, 2024 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | 52,825,700 |
| Oct 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 30, 2024 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | 68,290,500 |
| Sep 27, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Sep 26, 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | 51,159,200 |
| Sep 25, 2024 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 37,567,400 |
| Sep 24, 2024 | 31.00 | 31.25 | 30.75 | 31.00 | 31.00 | 56,130,700 |
| Sep 23, 2024 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 85,510,100 |
| Sep 20, 2024 | 30.25 | 31.00 | 30.00 | 30.50 | 30.50 | 108,390,600 |
| Sep 19, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 18, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 17, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 16, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Sep 13, 2024 | 29.75 | 30.25 | 29.25 | 29.25 | 29.25 | 56,032,300 |
| Sep 12, 2024 | 29.00 | 29.75 | 29.00 | 29.50 | 29.50 | 47,806,200 |
| Sep 11, 2024 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | 85,322,600 |
| Sep 10, 2024 | 29.25 | 30.00 | 29.00 | 29.75 | 29.75 | 97,644,500 |
| Sep 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Sep 06, 2024 | 28.50 | 29.50 | 28.50 | 29.00 | 29.00 | 72,350,500 |
| Sep 05, 2024 | 28.00 | 28.75 | 27.75 | 28.50 | 28.50 | 114,499,200 |
| Sep 04, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Sep 03, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Sep 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Aug 30, 2024 | 27.75 | 28.00 | 27.75 | 27.75 | 27.75 | 75,234,500 |
| Aug 29, 2024 | 27.75 | 28.00 | 27.75 | 27.75 | 27.75 | 14,683,300 |
| Aug 28, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Aug 27, 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 38,805,300 |
| Aug 26, 2024 | 27.50 | 27.75 | 27.50 | 27.50 | 27.50 | 11,417,800 |
| Aug 23, 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | 22,868,500 |
| Aug 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Aug 21, 2024 | 27.50 | 28.25 | 27.25 | 28.00 | 28.00 | 83,731,100 |
| Aug 20, 2024 | 26.50 | 27.25 | 26.25 | 27.25 | 27.25 | 51,660,600 |
| Aug 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Aug 16, 2024 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 63,983,400 |
| Aug 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 14, 2024 | 27.50 | 27.75 | 26.75 | 27.00 | 27.00 | 59,194,800 |
| Aug 13, 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 38,664,600 |
| Aug 09, 2024 | 27.50 | 28.25 | 27.50 | 27.75 | 27.75 | 69,811,100 |
| Aug 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 07, 2024 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 45,435,200 |
| Aug 06, 2024 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | 54,246,900 |
| Aug 05, 2024 | 25.75 | 26.25 | 25.50 | 26.00 | 26.00 | 59,612,300 |
| Aug 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Aug 01, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 17,385,300 |
| Jul 31, 2024 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 23,736,200 |
| Jul 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 26, 2024 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | 32,787,100 |
| Jul 25, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 37,979,200 |
| Jul 24, 2024 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | 38,587,200 |
| Jul 23, 2024 | 27.00 | 27.25 | 26.75 | 26.75 | 26.75 | 52,538,500 |
| Jul 19, 2024 | 26.75 | 27.25 | 26.50 | 26.75 | 26.75 | 54,680,700 |
| Jul 18, 2024 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 43,073,000 |
| Jul 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 16, 2024 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | 29,403,400 |
| Jul 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 12, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 11, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 09, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jul 08, 2024 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | 28,793,000 |
| Jul 05, 2024 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 28,685,700 |
| Jul 04, 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 36,355,700 |
| Jul 03, 2024 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 24,927,500 |
| Jul 02, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Jul 01, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Jun 28, 2024 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | 39,998,100 |
| Jun 27, 2024 | 26.75 | 27.25 | 26.50 | 27.00 | 27.00 | 27,434,700 |
| Jun 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jun 25, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jun 24, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jun 21, 2024 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | 60,221,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.