U.S. markets closed

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

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
22.30+0.90 (+4.21%)
At close: 4:36PM ICT
Show:
Historical Prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202121.6022.4021.5022.3022.30150,324,000
Apr 08, 202121.3021.5021.2021.4021.4024,174,500
Apr 07, 202121.2021.5021.1021.5021.5036,480,300
Apr 05, 202121.6021.7021.3021.4021.4015,476,200
Apr 02, 202121.6021.7021.4021.6021.6018,554,800
Apr 01, 202121.6021.7021.5021.6021.6017,467,100
Mar 31, 202121.6021.6021.4021.6021.6031,323,400
Mar 30, 202121.6021.7021.5021.5021.5029,095,600
Mar 29, 202121.4021.7021.3021.5021.5022,665,400
Mar 26, 202121.3021.5021.2021.3021.3016,887,800
Mar 25, 202121.4021.5021.2021.3021.3023,127,600
Mar 24, 202121.3021.4021.1021.4021.4019,692,300
Mar 23, 202121.3021.6021.3021.3021.3021,491,900
Mar 22, 202121.4021.5021.2021.3021.3016,689,900
Mar 19, 202121.6021.7021.3021.5021.5039,857,500
Mar 18, 202121.8021.8021.6021.6021.6030,938,900
Mar 17, 202121.6021.7021.5021.7021.7020,543,800
Mar 16, 202121.8021.8021.5021.6021.6029,011,100
Mar 15, 202121.5021.7021.4021.7021.7028,713,600
Mar 12, 202121.7021.8021.4021.4021.4032,535,100
Mar 11, 202121.9021.9021.5021.6021.6046,445,100
Mar 10, 202121.8021.9021.5021.9021.9062,964,300
Mar 10, 20210.55 Dividend
Mar 09, 202121.7022.2021.6022.1021.55105,069,800
Mar 08, 202121.7021.8021.5021.5020.9652,716,000
Mar 05, 202121.4021.7021.2021.5020.9656,117,900
Mar 04, 202121.2021.8021.2021.6021.06121,779,500
Mar 03, 202120.3020.9020.1020.9020.3876,418,900
Mar 02, 202120.4020.5020.0020.2019.7044,638,700
Mar 01, 202120.2020.5020.0020.0019.5023,950,800
Feb 25, 202120.3020.4019.9020.0019.5055,073,300
Feb 24, 202120.3020.6020.1020.1019.6035,289,300
Feb 23, 202120.0020.5019.9020.3019.7930,838,700
Feb 22, 202120.1020.3020.0020.0019.5018,133,000
Feb 19, 202120.1020.3020.0020.1019.6027,059,800
Feb 18, 202120.5020.6020.1020.1019.6040,578,600
Feb 17, 202120.7020.7020.3020.5019.9932,923,600
Feb 16, 202120.8020.9020.7020.7020.1818,934,100
Feb 15, 202120.8020.9020.7020.7020.1826,917,100
Feb 11, 202121.2021.3020.7020.8020.2836,335,800
Feb 10, 202121.0021.2020.9021.2020.6721,583,700
Feb 09, 202121.1021.2020.9020.9020.3828,538,300
Feb 08, 202121.0021.0020.8020.9020.3820,344,800
Feb 05, 202120.7020.9020.6020.8020.2822,556,000
Feb 04, 202120.8020.9020.6020.6020.0933,290,500
Feb 03, 202121.3021.4020.7020.8020.2831,262,000
Feb 02, 202120.9021.1020.8021.1020.5717,222,600
Feb 01, 202120.8020.9020.6020.8020.2816,149,300
Jan 29, 202121.2021.2020.5020.7020.1847,972,300
Jan 28, 202121.3021.5021.0021.2020.6731,222,800
Jan 27, 202121.6021.7021.4021.4020.8724,596,400
Jan 26, 202121.6021.7021.4021.5020.9627,010,900
Jan 25, 202121.2021.6021.2021.6021.0637,876,500
Jan 22, 202121.4021.4021.1021.1020.5735,253,300
Jan 21, 202121.3021.5021.2021.4020.8742,807,800
Jan 20, 202121.4021.4021.2021.2020.6726,034,500
Jan 19, 202121.2021.5021.1021.2020.6722,929,500
Jan 18, 202121.4021.5021.1021.1020.5724,028,300
Jan 15, 202121.5021.8021.4021.4020.8735,093,200
Jan 14, 202121.4021.7021.3021.4020.8731,624,800
Jan 13, 202121.2021.6020.9021.3020.7743,347,900
Jan 12, 202121.3021.4020.9021.1020.5741,801,700
Jan 11, 202121.7021.8021.2021.3020.7748,276,800
Jan 08, 202121.5022.0021.3021.7021.1667,749,600
Jan 07, 202121.2021.4021.1021.2020.6727,892,500
Jan 06, 202121.4021.4020.9020.9020.3835,321,600
Jan 05, 202120.8021.2020.5021.2020.6750,000,200
Jan 04, 202120.5020.8020.4020.8020.2831,721,300
Dec 30, 202021.1021.2020.6020.8020.2823,978,700
Dec 29, 202020.5021.2020.3021.1020.5724,294,600
Dec 28, 202020.9021.0020.2020.3019.7925,966,500
Dec 25, 202020.9021.0020.6020.7020.1818,667,100
Dec 24, 202020.6020.9020.4020.7020.1821,706,900
Dec 23, 202020.9021.3020.5020.5019.9928,932,100
Dec 22, 202020.6020.9020.3020.7020.1854,161,800
Dec 21, 202021.1021.3020.6020.6020.0962,756,400
Dec 18, 202022.1022.2021.7021.8021.2665,749,400
Dec 17, 202022.5022.7022.0022.1021.5550,920,700
Dec 16, 202022.4022.4022.0022.3021.7547,119,800
Dec 15, 202022.0022.2021.9022.2021.6536,840,100
Dec 14, 202022.3022.4021.8022.0021.4546,976,600
Dec 09, 202022.3022.5022.0022.1021.5542,365,100
Dec 08, 202022.0022.3021.8022.1021.5551,087,900
Dec 04, 202021.7022.3021.7022.1021.5565,497,100
Dec 03, 202021.6021.9021.6021.7021.1642,536,000
Dec 02, 202021.5021.9021.5021.6021.0626,802,500
Dec 01, 202021.6022.1021.6021.8021.2633,659,400
Nov 30, 202022.2022.4021.5021.5020.9688,437,600
Nov 27, 202022.3022.8022.3022.5021.9424,656,000
Nov 26, 202022.6022.8022.3022.5021.9431,872,400
Nov 25, 202022.5022.7021.9022.5021.9477,732,100
Nov 24, 202023.2023.3022.2022.5021.9470,374,300
Nov 23, 202023.4023.7023.0023.0022.4365,796,200
Nov 20, 202022.7023.3022.7023.3022.7259,145,800
Nov 19, 202022.6022.8022.4022.6022.0437,901,700
Nov 18, 202022.4022.7022.2022.7022.1448,259,100
Nov 17, 202022.2023.0022.1022.4021.84115,273,400
Nov 16, 202021.7022.0021.5021.7021.1638,897,200
Nov 13, 202021.4021.6021.2021.4020.8744,853,100
Nov 12, 202021.3021.8021.0021.6021.0676,726,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...