Thailand - Delayed Quote THB

Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)

Compare
27.00 +1.25 (+4.85%)
At close: November 13 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 26.50 27.00 26.00 26.50 26.50 57,317,200
Nov 7, 2024 27.25 27.25 26.50 26.75 26.75 56,155,100
Nov 6, 2024 27.50 27.75 27.25 27.25 27.25 45,930,425
Nov 5, 2024 27.50 28.00 27.25 27.25 27.25 60,559,900
Nov 4, 2024 28.00 28.00 27.50 27.50 27.50 25,818,500
Nov 1, 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 9, 2024 29.75 30.25 29.50 30.00 30.00 52,991,400
Oct 8, 2024 29.75 30.25 29.75 29.75 29.75 47,216,700
Oct 7, 2024 29.50 30.25 29.25 29.75 29.75 53,088,400
Oct 4, 2024 29.50 29.50 29.50 29.50 29.50 -
Oct 3, 2024 30.00 30.00 29.50 29.50 29.50 88,466,400
Oct 2, 2024 30.50 30.75 30.00 30.25 30.25 52,825,700
Oct 1, 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 0.35 Dividend
Sep 10, 2024 29.25 30.00 29.00 29.75 29.75 97,644,500
Sep 9, 2024 29.00 29.00 29.00 29.00 28.65 -
Sep 6, 2024 28.50 29.50 28.50 29.00 28.65 72,350,500
Sep 5, 2024 28.00 28.75 27.75 28.50 28.16 114,499,200
Sep 4, 2024 27.75 27.75 27.75 27.75 27.42 -
Sep 3, 2024 27.75 27.75 27.75 27.75 27.42 -
Sep 2, 2024 27.75 27.75 27.75 27.75 27.42 -
Aug 30, 2024 27.75 28.00 27.75 27.75 27.42 75,234,500
Aug 29, 2024 27.75 28.00 27.75 27.75 27.42 14,683,300
Aug 28, 2024 27.75 27.75 27.75 27.75 27.42 -
Aug 27, 2024 27.50 28.00 27.50 27.75 27.42 38,805,300
Aug 26, 2024 27.50 27.75 27.50 27.50 27.17 11,417,800
Aug 23, 2024 27.50 27.75 27.25 27.50 27.17 22,868,500
Aug 22, 2024 28.00 28.00 28.00 28.00 27.66 -
Aug 21, 2024 27.50 28.25 27.25 28.00 27.66 83,731,100
Aug 20, 2024 26.50 27.25 26.25 27.25 26.92 51,660,600
Aug 19, 2024 26.25 26.25 26.25 26.25 25.93 -
Aug 16, 2024 26.25 26.50 25.75 26.25 25.93 63,983,400
Aug 15, 2024 27.00 27.00 27.00 27.00 26.67 -
Aug 14, 2024 27.50 27.75 26.75 27.00 26.67 59,194,800
Aug 13, 2024 27.75 28.00 27.50 27.75 27.42 38,664,600
Aug 9, 2024 27.50 28.25 27.50 27.75 27.42 69,811,100
Aug 8, 2024 27.00 27.00 27.00 27.00 26.67 -
Aug 7, 2024 26.75 27.25 26.75 27.00 26.67 45,435,200
Aug 6, 2024 26.25 26.75 26.00 26.25 25.93 54,246,900
Aug 5, 2024 25.75 26.25 25.50 26.00 25.69 59,612,300
Aug 2, 2024 26.00 26.00 26.00 26.00 25.69 -
Aug 1, 2024 26.25 26.25 26.00 26.00 25.69 17,385,300
Jul 31, 2024 26.00 26.50 26.00 26.25 25.93 23,736,200
Jul 30, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 26, 2024 26.25 26.75 26.25 26.50 26.18 32,787,100
Jul 25, 2024 26.25 26.50 26.00 26.25 25.93 37,979,200
Jul 24, 2024 26.75 26.75 26.25 26.50 26.18 38,587,200
Jul 23, 2024 27.00 27.25 26.75 26.75 26.43 52,538,500
Jul 19, 2024 26.75 27.25 26.50 26.75 26.43 54,680,700
Jul 18, 2024 26.50 27.00 26.25 26.75 26.43 43,073,000
Jul 17, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 16, 2024 26.50 26.75 26.25 26.50 26.18 29,403,400
Jul 15, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 12, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 11, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 10, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 9, 2024 26.50 26.50 26.50 26.50 26.18 -
Jul 8, 2024 26.50 26.75 26.25 26.50 26.18 28,793,000
Jul 5, 2024 26.75 27.00 26.50 26.75 26.43 28,685,700
Jul 4, 2024 26.00 26.50 26.00 26.50 26.18 36,355,700
Jul 3, 2024 26.00 26.25 25.75 26.00 25.69 24,927,500
Jul 2, 2024 26.75 26.75 26.75 26.75 26.43 -
Jul 1, 2024 26.75 26.75 26.75 26.75 26.43 -
Jun 28, 2024 27.00 27.25 26.50 26.75 26.43 39,998,100
Jun 27, 2024 26.75 27.25 26.50 27.00 26.67 27,434,700
Jun 26, 2024 25.75 25.75 25.75 25.75 25.44 -
Jun 25, 2024 25.75 25.75 25.75 25.75 25.44 -
Jun 24, 2024 25.75 25.75 25.75 25.75 25.44 -
Jun 21, 2024 26.00 26.25 25.50 25.75 25.44 60,221,700
Jun 20, 2024 26.00 26.50 25.75 26.00 25.69 47,049,900
Jun 19, 2024 27.00 27.00 27.00 27.00 26.67 -
Jun 18, 2024 27.00 27.00 27.00 27.00 26.67 -
Jun 17, 2024 27.00 27.25 26.00 27.00 26.67 111,397,600
Jun 14, 2024 27.25 27.25 27.00 27.25 26.92 12,733,000
Jun 13, 2024 27.25 27.50 27.25 27.50 27.17 14,430,500
Jun 12, 2024 27.25 27.75 27.00 27.25 26.92 44,404,700
Jun 11, 2024 26.75 26.75 26.75 26.75 26.43 -
Jun 10, 2024 27.00 27.25 26.75 26.75 26.43 23,758,600
Jun 7, 2024 27.50 27.50 27.50 27.50 27.17 -
Jun 6, 2024 27.50 27.75 27.25 27.50 27.17 55,505,100
Jun 5, 2024 27.25 27.25 27.25 27.25 26.92 -
Jun 4, 2024 27.00 27.50 26.75 27.25 26.92 39,983,100
May 31, 2024 27.75 27.75 27.75 27.75 27.42 -
May 30, 2024 27.75 27.75 27.75 27.75 27.42 -
May 29, 2024 28.00 28.25 27.50 27.75 27.42 43,268,700
May 28, 2024 28.50 28.75 28.25 28.25 27.91 27,910,900
May 27, 2024 28.75 28.75 28.75 28.75 28.40 -
May 24, 2024 28.75 28.75 28.75 28.75 28.40 -
May 23, 2024 29.00 29.00 28.75 28.75 28.40 19,299,400
May 21, 2024 29.00 29.00 28.50 28.75 28.40 21,323,200
May 20, 2024 29.25 29.25 29.25 29.25 28.90 -
May 17, 2024 29.00 29.25 29.00 29.25 28.90 12,428,100
May 16, 2024 29.50 29.50 29.50 29.50 29.14 -
May 15, 2024 29.50 29.50 29.50 29.50 29.14 -
May 14, 2024 29.25 29.50 29.25 29.50 29.14 10,410,600
May 13, 2024 29.00 29.50 28.75 29.25 28.90 45,630,700
May 10, 2024 29.00 29.25 28.75 29.00 28.65 12,434,100
May 9, 2024 29.00 29.25 28.75 29.25 28.90 43,186,200
May 8, 2024 29.00 29.50 29.00 29.00 28.65 40,749,300
May 7, 2024 29.00 29.00 29.00 29.00 28.65 -
May 3, 2024 29.00 29.25 28.75 29.00 28.65 29,999,800
May 2, 2024 28.75 29.00 28.75 28.75 28.40 18,236,900
Apr 30, 2024 28.75 28.75 28.75 28.75 28.40 -
Apr 29, 2024 29.00 29.00 28.50 28.75 28.40 38,891,500
Apr 26, 2024 28.75 29.00 28.50 29.00 28.65 48,279,500
Apr 25, 2024 28.25 28.75 28.25 28.75 28.40 86,255,300
Apr 24, 2024 28.00 28.00 28.00 28.00 27.66 -
Apr 23, 2024 28.00 28.25 28.00 28.00 27.66 28,016,800
Apr 22, 2024 28.00 28.25 27.50 28.25 27.91 49,869,400
Apr 19, 2024 27.75 27.75 27.75 27.75 27.42 -
Apr 18, 2024 27.75 27.75 27.75 27.75 27.42 -
Apr 17, 2024 28.00 28.00 27.25 27.75 27.42 59,146,200
Apr 11, 2024 28.25 28.25 27.75 27.75 27.42 40,665,500
Apr 10, 2024 28.25 28.25 28.25 28.25 27.91 -
Apr 9, 2024 28.25 28.25 28.25 28.25 27.91 -
Apr 5, 2024 28.25 28.50 28.00 28.25 27.91 26,323,900
Apr 4, 2024 28.25 28.25 28.25 28.25 27.91 -
Apr 3, 2024 28.25 28.50 28.25 28.25 27.91 22,852,100
Apr 2, 2024 28.25 28.50 28.25 28.50 28.16 5,653,700
Apr 1, 2024 28.50 28.75 28.25 28.50 28.16 21,468,100
Mar 29, 2024 28.25 28.50 28.25 28.50 28.16 10,864,200
Mar 28, 2024 28.50 28.50 28.50 28.50 28.16 -
Mar 27, 2024 28.25 28.75 28.00 28.50 28.16 21,267,000
Mar 26, 2024 28.50 28.50 28.50 28.50 28.16 -
Mar 25, 2024 28.75 28.75 28.50 28.50 28.16 18,330,900
Mar 22, 2024 28.75 28.75 28.75 28.75 28.40 -
Mar 21, 2024 28.75 29.00 28.50 28.75 28.40 32,116,300
Mar 20, 2024 28.75 28.75 28.75 28.75 28.40 -
Mar 19, 2024 29.00 29.00 28.75 28.75 28.40 11,404,300
Mar 18, 2024 29.25 29.25 28.75 29.00 28.65 35,083,400
Mar 15, 2024 29.00 29.00 29.00 29.00 28.65 -
Mar 14, 2024 29.00 29.25 28.75 29.00 28.65 30,478,000
Mar 13, 2024 29.25 29.50 29.00 29.00 28.65 40,388,800
Mar 12, 2024 29.25 29.25 29.25 29.25 28.90 -
Mar 11, 2024 29.00 29.25 28.75 29.25 28.90 28,275,000
Mar 8, 2024 29.00 29.25 28.75 29.00 28.65 34,691,400
Mar 7, 2024 29.25 29.75 29.00 29.25 28.90 70,026,800
Mar 6, 2024 0.35 Dividend
Mar 6, 2024 28.75 29.75 28.50 29.25 28.90 55,664,500
Mar 5, 2024 28.00 28.75 27.75 28.25 27.56 74,223,800
Mar 4, 2024 28.00 28.50 27.75 27.75 27.08 58,533,600
Mar 1, 2024 28.25 28.50 28.00 28.00 27.32 88,260,900
Feb 29, 2024 29.00 29.00 28.25 28.50 27.81 103,677,100
Feb 28, 2024 29.00 29.25 28.75 29.00 28.30 38,351,100
Feb 27, 2024 29.50 29.50 29.00 29.25 28.54 23,948,500
Feb 23, 2024 30.00 30.00 29.25 29.50 28.78 21,845,200
Feb 22, 2024 29.00 30.00 28.75 30.00 29.27 118,986,800
Feb 21, 2024 27.75 28.50 27.75 28.50 27.81 50,155,900
Feb 20, 2024 28.00 28.00 27.75 27.75 27.08 19,872,100
Feb 19, 2024 27.75 28.00 27.75 28.00 27.32 11,211,100
Feb 16, 2024 27.75 28.00 27.25 27.75 27.08 48,567,600
Feb 15, 2024 28.00 28.25 27.75 28.00 27.32 25,598,300
Feb 14, 2024 28.00 28.25 27.75 28.00 27.32 23,370,500
Feb 13, 2024 28.00 28.50 28.00 28.25 27.56 22,769,800
Feb 12, 2024 27.75 28.00 27.50 27.75 27.08 14,176,200
Feb 9, 2024 28.00 28.25 27.50 27.75 27.08 49,969,700
Feb 8, 2024 28.00 28.50 28.00 28.00 27.32 25,855,000
Feb 7, 2024 28.75 28.75 28.00 28.00 27.32 59,418,900
Feb 6, 2024 28.25 28.75 28.00 28.75 28.05 44,078,000
Feb 5, 2024 28.00 28.75 28.00 28.50 27.81 84,550,000
Feb 2, 2024 28.00 28.25 27.75 28.00 27.32 31,734,800
Feb 1, 2024 27.25 27.75 27.00 27.50 26.83 26,899,700
Jan 31, 2024 27.25 27.50 27.00 27.50 26.83 28,394,100
Jan 30, 2024 27.00 27.50 27.00 27.25 26.59 23,120,100
Jan 29, 2024 27.25 27.50 27.00 27.25 26.59 27,638,700
Jan 26, 2024 27.75 28.00 27.25 27.25 26.59 22,544,200
Jan 25, 2024 27.75 28.00 27.50 27.75 27.08 19,839,600
Jan 24, 2024 27.50 28.25 27.25 27.75 27.08 47,300,800
Jan 23, 2024 27.50 27.50 27.25 27.25 26.59 15,781,100
Jan 22, 2024 27.25 27.75 27.00 27.50 26.83 22,492,600
Jan 19, 2024 27.25 27.25 27.00 27.25 26.59 27,668,900
Jan 18, 2024 27.50 27.75 26.75 27.00 26.34 45,016,200
Jan 17, 2024 27.75 27.75 27.00 27.25 26.59 47,263,800
Jan 16, 2024 27.75 28.00 27.50 28.00 27.32 17,571,700
Jan 15, 2024 28.00 28.00 27.25 27.75 27.08 20,819,500
Jan 12, 2024 27.75 28.00 27.50 28.00 27.32 21,659,500
Jan 11, 2024 28.00 28.25 27.75 27.75 27.08 28,639,900
Jan 10, 2024 27.75 28.00 27.50 27.75 27.08 46,179,900
Jan 9, 2024 27.75 28.00 27.25 27.50 26.83 29,151,700
Jan 8, 2024 27.25 27.75 26.75 27.50 26.83 33,749,000
Jan 5, 2024 27.50 27.75 27.00 27.50 26.83 34,716,000
Jan 4, 2024 27.50 27.75 27.25 27.25 26.59 28,864,800
Jan 3, 2024 27.50 27.75 27.25 27.50 26.83 35,731,700
Dec 28, 2023 27.50 28.00 27.25 27.75 27.08 44,815,400
Dec 27, 2023 27.50 27.75 27.25 27.75 27.08 39,174,500
Dec 26, 2023 26.75 27.75 26.75 27.50 26.83 65,852,500
Dec 25, 2023 26.25 26.75 26.25 26.75 26.10 15,755,500
Dec 22, 2023 26.25 26.75 26.00 26.25 25.61 65,617,700
Dec 21, 2023 25.75 26.50 25.50 26.00 25.37 50,927,200
Dec 20, 2023 25.75 26.00 25.50 26.00 25.37 36,363,600
Dec 19, 2023 25.50 25.75 25.25 25.75 25.12 23,626,600
Dec 18, 2023 25.75 26.00 25.50 25.75 25.12 22,358,200
Dec 15, 2023 25.50 26.00 25.50 25.75 25.12 128,304,800
Dec 14, 2023 25.75 25.75 25.50 25.75 25.12 24,039,400
Dec 13, 2023 25.75 26.00 25.25 25.75 25.12 58,151,400
Dec 12, 2023 25.50 25.75 25.25 25.75 25.12 34,176,600
Dec 8, 2023 25.75 26.00 25.50 25.75 25.12 26,014,900
Dec 7, 2023 25.50 26.25 25.25 25.75 25.12 77,555,900
Dec 6, 2023 26.25 26.25 25.50 25.75 25.12 61,331,600
Dec 4, 2023 26.00 26.25 26.00 26.25 25.61 13,721,400
Dec 1, 2023 26.00 26.25 25.50 25.75 25.12 41,890,000
Nov 30, 2023 26.25 26.50 25.75 26.25 25.61 112,167,400
Nov 29, 2023 26.50 26.50 26.00 26.25 25.61 36,732,600
Nov 28, 2023 26.50 26.75 26.25 26.25 25.61 33,149,400
Nov 27, 2023 26.25 26.50 26.00 26.25 25.61 27,285,700
Nov 24, 2023 26.25 26.50 26.00 26.25 25.61 26,002,700
Nov 23, 2023 26.50 26.75 26.00 26.25 25.61 30,219,000
Nov 22, 2023 26.75 26.75 26.50 26.50 25.86 13,918,000
Nov 21, 2023 26.75 27.00 26.25 26.75 26.10 50,814,100
Nov 20, 2023 26.50 26.75 26.25 26.50 25.86 25,543,900
Nov 17, 2023 26.50 27.00 26.25 26.50 25.86 32,128,900
Nov 16, 2023 26.75 26.75 26.25 26.75 26.10 49,161,400
Nov 15, 2023 26.00 26.75 26.00 26.50 25.86 67,262,000
Nov 14, 2023 25.75 26.25 25.50 25.75 25.12 65,215,900
Nov 13, 2023 26.50 26.75 25.00 25.25 24.64 126,188,800

Related Tickers