Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand
· Delayed Price · Currency is THB 19.20
-0.20 (-1.03%)
At close: Mar 6, 2026
BKK:BDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | - | -1.03% | 87,695,899 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.10 | 19.40 | 19.40 | -0.51% | 155,155,300 |
| Mar 4, 2026 | 18.90 | 19.70 | 18.80 | 19.50 | 19.50 | -5.80% | 241,137,400 |
| Mar 2, 2026 | 20.80 | 21.30 | 20.70 | 20.70 | 20.70 | -4.61% | 112,507,200 |
| Feb 27, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 82,612,900 |
| Feb 26, 2026 | 21.30 | 22.00 | 21.20 | 21.80 | 21.80 | 1.87% | 98,782,850 |
| Feb 25, 2026 | 21.50 | 21.60 | 21.20 | 21.40 | 21.40 | 0.47% | 64,104,370 |
| Feb 24, 2026 | 21.30 | 21.40 | 20.80 | 21.30 | 21.30 | -0.47% | 130,844,200 |
| Feb 23, 2026 | 22.00 | 22.10 | 21.20 | 21.40 | 21.40 | -2.73% | 98,933,550 |
| Feb 20, 2026 | 22.30 | 22.40 | 21.70 | 22.00 | 22.00 | -1.35% | 73,074,876 |
| Feb 19, 2026 | 21.80 | 22.40 | 21.70 | 22.30 | 22.30 | 2.76% | 93,763,510 |
| Feb 18, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 25,629,270 |
| Feb 17, 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | 0.46% | 37,894,830 |
| Feb 16, 2026 | 21.40 | 21.80 | 21.40 | 21.70 | 21.70 | 1.88% | 68,478,280 |
| Feb 13, 2026 | 21.10 | 21.70 | 21.00 | 21.30 | 21.30 | 0.95% | 128,720,800 |
| Feb 12, 2026 | 20.90 | 21.30 | 20.80 | 21.10 | 21.10 | 0.96% | 62,898,890 |
| Feb 11, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | - | 80,593,119 |
| Feb 10, 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | -0.48% | 43,031,400 |
| Feb 9, 2026 | 21.30 | 21.40 | 20.90 | 21.00 | 21.00 | 0.48% | 112,793,000 |
| Feb 6, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.45% | 83,359,240 |
| Feb 5, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 2.51% | 93,680,890 |
| Feb 4, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 44,378,890 |
| Feb 3, 2026 | 20.00 | 20.30 | 19.60 | 19.70 | 19.70 | -1.01% | 74,661,140 |
| Feb 2, 2026 | 20.10 | 20.20 | 19.80 | 19.90 | 19.90 | -1.00% | 38,511,320 |
| Jan 30, 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | - | 33,419,220 |
| Jan 29, 2026 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | 0.50% | 65,788,140 |
| Jan 28, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | 39,558,290 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 70,287,860 |
| Jan 26, 2026 | 19.90 | 20.20 | 19.50 | 20.20 | 20.20 | 1.00% | 75,155,430 |
| Jan 23, 2026 | 19.90 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 66,859,830 |
| Jan 22, 2026 | 20.30 | 20.50 | 19.80 | 20.10 | 20.10 | -1.47% | 202,665,900 |
| Jan 21, 2026 | 20.30 | 20.60 | 20.20 | 20.40 | 20.40 | 1.49% | 94,389,350 |
| Jan 20, 2026 | 19.70 | 20.30 | 19.50 | 20.10 | 20.10 | 3.08% | 157,371,300 |
| Jan 19, 2026 | 18.90 | 19.60 | 18.90 | 19.50 | 19.50 | 3.17% | 90,585,320 |
| Jan 16, 2026 | 18.60 | 18.90 | 18.40 | 18.90 | 18.90 | 2.16% | 54,798,523 |
| Jan 15, 2026 | 18.00 | 18.60 | 17.90 | 18.50 | 18.50 | 2.78% | 58,988,920 |
| Jan 14, 2026 | 17.90 | 18.20 | 17.70 | 18.00 | 18.00 | 2.27% | 91,468,820 |
| Jan 13, 2026 | 18.20 | 18.30 | 17.40 | 17.60 | 17.60 | -2.76% | 175,730,100 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -4.23% | 132,459,000 |
| Jan 9, 2026 | 19.30 | 19.40 | 18.80 | 18.90 | 18.90 | -2.58% | 60,253,200 |
| Jan 8, 2026 | 19.40 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | 42,084,150 |
| Jan 7, 2026 | 19.30 | 19.70 | 19.20 | 19.50 | 19.50 | 1.04% | 58,315,140 |
| Jan 6, 2026 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | -0.52% | 43,797,708 |
| Jan 5, 2026 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | 0.52% | 37,954,210 |
| Dec 30, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 36,795,080 |
| Dec 29, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 26,623,320 |
| Dec 26, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 11,474,031 |
| Dec 25, 2025 | 19.80 | 19.80 | 19.50 | 19.60 | 19.60 | -1.01% | 17,689,510 |
| Dec 24, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | 52,427,820 |
| Dec 23, 2025 | 19.50 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | 31,029,370 |
| Dec 22, 2025 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -1.02% | 33,558,110 |
| Dec 19, 2025 | 19.50 | 19.70 | 19.40 | 19.70 | 19.70 | 1.55% | 33,689,860 |
| Dec 18, 2025 | 19.80 | 19.90 | 19.30 | 19.40 | 19.40 | -2.02% | 61,731,490 |
| Dec 17, 2025 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | 0.51% | 40,979,490 |
| Dec 16, 2025 | 19.90 | 20.10 | 19.60 | 19.70 | 19.70 | -1.99% | 54,891,760 |
| Dec 15, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | - | 67,526,060 |
| Dec 12, 2025 | 19.60 | 20.30 | 19.60 | 20.10 | 20.10 | 3.08% | 124,205,900 |
| Dec 11, 2025 | 19.20 | 19.60 | 19.10 | 19.50 | 19.50 | 1.56% | 73,447,400 |
| Dec 9, 2025 | 18.90 | 19.30 | 18.70 | 19.20 | 19.20 | 1.59% | 51,196,410 |
| Dec 8, 2025 | 18.80 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | 27,894,090 |
| Dec 4, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | -1.05% | 44,134,880 |
| Dec 3, 2025 | 19.10 | 19.10 | 18.70 | 19.00 | 19.00 | -0.52% | 49,487,170 |
| Dec 2, 2025 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 44,892,710 |
| Dec 1, 2025 | 18.90 | 19.30 | 18.90 | 19.00 | 19.00 | - | 69,953,280 |
| Nov 28, 2025 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 48,502,360 |
| Nov 27, 2025 | 18.70 | 19.20 | 18.60 | 18.90 | 18.90 | 2.72% | 96,800,550 |
| Nov 26, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | -1.08% | 79,364,310 |
| Nov 25, 2025 | 18.60 | 18.90 | 18.40 | 18.60 | 18.60 | - | 112,046,100 |
| Nov 24, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 74,700,620 |
| Nov 21, 2025 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 62,194,110 |
| Nov 20, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 45,168,920 |
| Nov 19, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 57,626,290 |
| Nov 18, 2025 | 19.20 | 19.30 | 18.90 | 19.10 | 19.10 | -1.04% | 74,940,190 |
| Nov 17, 2025 | 19.70 | 19.80 | 19.20 | 19.30 | 19.30 | -1.53% | 73,400,080 |
| Nov 14, 2025 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | -0.51% | 70,404,190 |
| Nov 13, 2025 | 19.20 | 19.90 | 19.00 | 19.70 | 19.70 | 4.79% | 198,648,800 |
| Nov 12, 2025 | 18.60 | 19.20 | 18.50 | 18.80 | 18.80 | 1.62% | 117,789,500 |
| Nov 11, 2025 | 18.60 | 18.80 | 18.30 | 18.50 | 18.50 | -0.54% | 82,307,390 |
| Nov 10, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 84,582,600 |
| Nov 7, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 89,385,360 |
| Nov 6, 2025 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | -1.06% | 70,765,420 |
| Nov 5, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 60,648,960 |
| Nov 4, 2025 | 18.80 | 18.90 | 18.50 | 18.70 | 18.70 | -1.06% | 80,325,910 |
| Nov 3, 2025 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | - | 55,554,810 |
| Oct 31, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | -0.53% | 55,591,690 |
| Oct 30, 2025 | 18.80 | 19.30 | 18.70 | 19.00 | 19.00 | - | 65,628,970 |
| Oct 29, 2025 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 0.53% | 52,064,040 |
| Oct 28, 2025 | 19.20 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 118,031,100 |
| Oct 27, 2025 | 19.80 | 19.90 | 19.10 | 19.20 | 19.20 | -2.54% | 107,231,100 |
| Oct 24, 2025 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | -1.99% | 62,641,310 |
| Oct 22, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | 0.50% | 29,501,300 |
| Oct 21, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 1.01% | 17,521,020 |
| Oct 20, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | - | 18,895,700 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.49% | 94,161,430 |
| Oct 16, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | 1.01% | 53,359,680 |
| Oct 15, 2025 | 20.10 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 48,097,470 |
| Oct 14, 2025 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 43,397,290 |
| Oct 10, 2025 | 20.10 | 20.40 | 19.90 | 20.20 | 20.20 | 0.50% | 58,837,660 |
| Oct 9, 2025 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | 0.50% | 43,451,980 |
| Oct 8, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 36,391,290 |