Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand
· Delayed Price · Currency is THB 18.80
-0.20 (-1.05%)
At close: Dec 4, 2025
BKK:BDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | 2.01% | 44,576,200 |
| Oct 6, 2025 | 20.20 | 20.30 | 19.90 | 19.90 | 19.90 | -1.49% | 73,196,500 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 27,765,340 |
| Oct 2, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | - | 25,257,940 |
| Oct 1, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 23,797,450 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | - | 38,964,660 |
| Sep 29, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 20.50 | - | 29,513,100 |
| Sep 26, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 13,423,150 |
| Sep 25, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.49% | 19,790,290 |
| Sep 24, 2025 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | -0.49% | 40,002,650 |
| Sep 23, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 31,081,170 |
| Sep 22, 2025 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | - | 27,558,790 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.90% | 84,510,740 |
| Sep 18, 2025 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | 0.48% | 58,044,180 |
| Sep 17, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 21,346,540 |
| Sep 16, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 42,065,010 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 31,143,640 |
| Sep 12, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 15,478,480 |
| Sep 11, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.95% | 51,006,610 |
| Sep 10, 2025 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 1.93% | 62,323,370 |
| Sep 9, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | -0.48% | 37,292,660 |
| Sep 8, 2025 | 21.00 | 21.10 | 20.70 | 20.80 | 20.45 | -0.95% | 59,692,770 |
| Sep 5, 2025 | 20.80 | 21.10 | 20.70 | 21.00 | 20.65 | 1.45% | 55,283,630 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.35 | 0.49% | 34,869,730 |
| Sep 3, 2025 | 20.80 | 20.90 | 20.50 | 20.60 | 20.25 | -0.48% | 73,004,720 |
| Sep 2, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.35 | - | 57,598,520 |
| Sep 1, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.35 | - | 52,949,830 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.35 | -0.48% | 36,785,040 |
| Aug 28, 2025 | 20.90 | 21.10 | 20.70 | 20.80 | 20.45 | - | 42,467,410 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.45 | 0.48% | 31,914,970 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.35 | -0.96% | 64,268,330 |
| Aug 25, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.55 | -0.48% | 66,896,580 |
| Aug 22, 2025 | 21.10 | 21.30 | 20.90 | 21.00 | 20.65 | -0.47% | 48,905,540 |
| Aug 21, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 20.74 | -0.94% | 37,900,910 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 20.94 | 1.43% | 37,381,380 |
| Aug 19, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 20.65 | -0.47% | 40,043,550 |
| Aug 18, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 20.74 | 0.96% | 49,541,040 |
| Aug 15, 2025 | 21.50 | 21.60 | 20.80 | 20.90 | 20.55 | -3.69% | 130,323,000 |
| Aug 14, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.33 | -5.24% | 127,502,600 |
| Aug 13, 2025 | 22.30 | 22.90 | 22.20 | 22.90 | 22.51 | 3.62% | 96,412,500 |
| Aug 8, 2025 | 22.20 | 22.50 | 22.00 | 22.10 | 21.73 | -0.45% | 46,502,470 |
| Aug 7, 2025 | 22.30 | 22.50 | 22.00 | 22.20 | 21.83 | -0.89% | 46,879,320 |
| Aug 6, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.02 | 0.45% | 78,467,420 |
| Aug 5, 2025 | 21.50 | 22.60 | 21.50 | 22.30 | 21.92 | 5.19% | 193,556,800 |
| Aug 4, 2025 | 21.00 | 21.40 | 20.90 | 21.20 | 20.84 | 1.44% | 72,569,730 |
| Aug 1, 2025 | 21.60 | 21.70 | 20.90 | 20.90 | 20.55 | -2.79% | 94,309,780 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.14 | -0.92% | 104,308,500 |
| Jul 30, 2025 | 21.40 | 21.70 | 21.30 | 21.70 | 21.33 | 1.88% | 103,289,200 |
| Jul 29, 2025 | 21.00 | 21.40 | 20.80 | 21.30 | 20.94 | 1.43% | 49,947,810 |
| Jul 25, 2025 | 20.90 | 21.20 | 20.90 | 21.00 | 20.65 | -0.47% | 33,407,170 |
| Jul 24, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 20.74 | - | 31,996,160 |
| Jul 23, 2025 | 20.90 | 21.40 | 20.80 | 21.10 | 20.74 | 1.93% | 48,528,150 |
| Jul 22, 2025 | 21.20 | 21.30 | 20.60 | 20.70 | 20.35 | -1.90% | 53,393,110 |
| Jul 21, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 20.74 | -1.40% | 42,926,230 |
| Jul 18, 2025 | 21.50 | 21.70 | 21.20 | 21.40 | 21.04 | -0.47% | 74,693,510 |
| Jul 17, 2025 | 21.20 | 21.60 | 21.00 | 21.50 | 21.14 | 1.90% | 68,739,690 |
| Jul 16, 2025 | 20.90 | 21.40 | 20.70 | 21.10 | 20.74 | 0.96% | 60,335,720 |
| Jul 15, 2025 | 20.60 | 21.00 | 20.50 | 20.90 | 20.55 | 1.46% | 37,463,210 |
| Jul 14, 2025 | 20.10 | 20.70 | 20.00 | 20.60 | 20.25 | 3.00% | 33,052,780 |
| Jul 11, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 19.66 | - | 39,688,370 |