Bumrungrad Hospital PCL (BKK:BH)
Thailand
· Delayed Price · Currency is THB 172.00
-4.50 (-2.55%)
At close: Mar 6, 2026
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.50 | 175.50 | 170.50 | 172.00 | 172.00 | -2.55% | 6,059,098 |
| Mar 5, 2026 | 180.00 | 183.00 | 172.50 | 176.50 | 176.50 | 1.73% | 10,517,274 |
| Mar 4, 2026 | 165.00 | 175.00 | 164.50 | 173.50 | 173.50 | -6.22% | 15,538,990 |
| Mar 2, 2026 | 197.50 | 198.00 | 185.00 | 185.00 | 185.00 | -13.15% | 17,714,340 |
| Feb 27, 2026 | 207.00 | 214.00 | 203.00 | 213.00 | 213.00 | 4.93% | 10,609,560 |
| Feb 26, 2026 | 193.00 | 205.00 | 192.00 | 203.00 | 203.00 | 6.01% | 10,191,440 |
| Feb 25, 2026 | 192.00 | 195.00 | 189.00 | 191.50 | 191.50 | 0.52% | 5,798,193 |
| Feb 24, 2026 | 187.50 | 190.50 | 185.50 | 190.50 | 190.50 | 1.06% | 3,439,168 |
| Feb 23, 2026 | 190.00 | 190.50 | 187.00 | 188.50 | 188.50 | -1.05% | 3,012,794 |
| Feb 20, 2026 | 193.50 | 194.50 | 188.00 | 190.50 | 190.50 | -1.80% | 4,786,868 |
| Feb 19, 2026 | 194.00 | 198.50 | 192.50 | 194.00 | 194.00 | 2.37% | 8,341,591 |
| Feb 18, 2026 | 190.00 | 194.00 | 188.50 | 189.50 | 189.50 | 0.26% | 3,404,289 |
| Feb 17, 2026 | 187.50 | 190.50 | 187.00 | 189.00 | 189.00 | 0.53% | 2,058,694 |
| Feb 16, 2026 | 186.50 | 189.50 | 185.50 | 188.00 | 188.00 | 0.27% | 2,416,789 |
| Feb 13, 2026 | 190.00 | 190.00 | 187.00 | 187.50 | 187.50 | -1.57% | 2,875,085 |
| Feb 12, 2026 | 186.00 | 190.50 | 186.00 | 190.50 | 190.50 | 0.26% | 4,063,212 |
| Feb 11, 2026 | 187.50 | 195.00 | 187.50 | 190.00 | 190.00 | 1.33% | 9,278,306 |
| Feb 10, 2026 | 176.50 | 187.50 | 175.50 | 187.50 | 187.50 | 5.93% | 9,868,700 |
| Feb 9, 2026 | 178.00 | 182.00 | 175.00 | 177.00 | 177.00 | 4.12% | 12,172,590 |
| Feb 6, 2026 | 169.00 | 174.00 | 168.50 | 170.00 | 170.00 | 1.19% | 5,555,264 |
| Feb 5, 2026 | 164.50 | 168.50 | 163.50 | 168.00 | 168.00 | 1.82% | 3,158,540 |
| Feb 4, 2026 | 165.50 | 166.50 | 164.00 | 165.00 | 165.00 | -0.30% | 2,110,016 |
| Feb 3, 2026 | 166.00 | 168.00 | 165.00 | 165.50 | 165.50 | 0.30% | 2,275,208 |
| Feb 2, 2026 | 167.50 | 168.50 | 163.50 | 165.00 | 165.00 | -1.49% | 3,150,726 |
| Jan 30, 2026 | 166.50 | 168.00 | 165.50 | 167.50 | 167.50 | -0.30% | 3,379,413 |
| Jan 29, 2026 | 167.00 | 169.00 | 166.50 | 168.00 | 168.00 | -0.59% | 1,926,228 |
| Jan 28, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.30% | 3,065,707 |
| Jan 27, 2026 | 168.50 | 173.00 | 168.00 | 168.50 | 168.50 | 0.60% | 5,930,719 |
| Jan 26, 2026 | 166.00 | 167.50 | 162.50 | 167.50 | 167.50 | 0.60% | 4,840,857 |
| Jan 23, 2026 | 165.50 | 169.00 | 164.50 | 166.50 | 166.50 | 1.83% | 8,437,287 |
| Jan 22, 2026 | 165.00 | 166.00 | 162.00 | 163.50 | 163.50 | -0.91% | 7,029,924 |
| Jan 21, 2026 | 158.50 | 165.00 | 157.50 | 165.00 | 165.00 | 6.45% | 12,037,920 |
| Jan 20, 2026 | 151.00 | 156.50 | 150.50 | 155.00 | 155.00 | 3.33% | 11,247,948 |
| Jan 19, 2026 | 143.00 | 151.00 | 142.50 | 150.00 | 150.00 | 4.53% | 7,974,698 |
| Jan 16, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.35% | 6,237,378 |
| Jan 15, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 6,700,898 |
| Jan 14, 2026 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | 2.56% | 5,794,650 |
| Jan 13, 2026 | 139.50 | 141.00 | 136.00 | 136.50 | 136.50 | -1.44% | 6,877,068 |
| Jan 12, 2026 | 145.00 | 145.50 | 137.50 | 138.50 | 138.50 | -6.10% | 16,801,460 |
| Jan 9, 2026 | 154.50 | 154.50 | 147.00 | 147.50 | 147.50 | -4.53% | 11,825,550 |
| Jan 8, 2026 | 154.50 | 155.50 | 151.00 | 154.50 | 154.50 | -0.32% | 5,521,661 |
| Jan 7, 2026 | 154.00 | 155.50 | 152.50 | 155.00 | 155.00 | -0.64% | 7,255,977 |
| Jan 6, 2026 | 159.00 | 159.00 | 152.50 | 156.00 | 156.00 | -1.89% | 7,408,893 |
| Jan 5, 2026 | 160.00 | 161.50 | 159.00 | 159.00 | 159.00 | 0.95% | 2,715,625 |
| Dec 30, 2025 | 158.50 | 159.50 | 157.50 | 157.50 | 157.50 | -0.63% | 2,124,752 |
| Dec 29, 2025 | 160.00 | 161.00 | 158.50 | 158.50 | 158.50 | -1.25% | 1,508,258 |
| Dec 26, 2025 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | -0.31% | 1,550,200 |
| Dec 25, 2025 | 165.00 | 165.50 | 160.50 | 161.00 | 161.00 | -2.13% | 2,116,681 |
| Dec 24, 2025 | 162.00 | 165.00 | 161.00 | 164.50 | 164.50 | 2.17% | 3,363,699 |
| Dec 23, 2025 | 161.00 | 162.50 | 159.00 | 161.00 | 161.00 | 0.63% | 2,939,374 |
| Dec 22, 2025 | 162.50 | 164.50 | 160.00 | 160.00 | 160.00 | -1.54% | 2,197,630 |
| Dec 19, 2025 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.62% | 1,576,676 |
| Dec 18, 2025 | 163.50 | 165.50 | 160.00 | 161.50 | 161.50 | -1.82% | 1,627,460 |
| Dec 17, 2025 | 165.50 | 166.00 | 163.50 | 164.50 | 164.50 | -0.60% | 1,356,853 |
| Dec 16, 2025 | 168.00 | 169.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,535,362 |
| Dec 15, 2025 | 165.00 | 168.50 | 163.00 | 168.00 | 168.00 | 1.20% | 3,506,795 |
| Dec 12, 2025 | 166.00 | 166.50 | 163.00 | 166.00 | 166.00 | 0.30% | 2,488,696 |
| Dec 11, 2025 | 165.00 | 167.00 | 164.00 | 165.50 | 165.50 | 0.91% | 3,953,609 |
| Dec 9, 2025 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 4,743,366 |
| Dec 8, 2025 | 157.50 | 162.00 | 156.50 | 160.00 | 160.00 | 2.24% | 4,842,253 |
| Dec 4, 2025 | 165.00 | 165.00 | 155.50 | 156.50 | 156.50 | -5.44% | 8,273,523 |
| Dec 3, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | -1.19% | 2,593,492 |
| Dec 2, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -1.76% | 1,996,557 |
| Dec 1, 2025 | 170.00 | 171.50 | 169.00 | 170.50 | 170.50 | 0.59% | 1,368,023 |
| Nov 28, 2025 | 171.50 | 171.50 | 167.00 | 169.50 | 169.50 | -0.29% | 2,442,815 |
| Nov 27, 2025 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.29% | 997,126 |
| Nov 26, 2025 | 175.00 | 176.00 | 170.00 | 170.50 | 170.50 | -2.01% | 2,612,960 |
| Nov 25, 2025 | 171.50 | 174.00 | 171.00 | 174.00 | 174.00 | 2.05% | 2,512,939 |
| Nov 24, 2025 | 171.50 | 173.50 | 170.50 | 170.50 | 170.50 | -0.58% | 4,038,368 |
| Nov 21, 2025 | 172.00 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 1,835,697 |
| Nov 20, 2025 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 0.29% | 2,153,332 |
| Nov 19, 2025 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 2,080,208 |
| Nov 18, 2025 | 175.00 | 176.50 | 172.50 | 173.00 | 173.00 | -1.70% | 2,559,946 |
| Nov 17, 2025 | 175.50 | 178.50 | 175.50 | 176.00 | 176.00 | - | 1,510,445 |
| Nov 14, 2025 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -2.22% | 1,752,499 |
| Nov 13, 2025 | 180.50 | 181.50 | 178.00 | 180.00 | 180.00 | -0.55% | 2,721,888 |
| Nov 12, 2025 | 181.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.56% | 4,252,581 |
| Nov 11, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | 0.28% | 1,834,579 |
| Nov 10, 2025 | 175.50 | 180.00 | 174.00 | 179.50 | 179.50 | 2.28% | 3,083,871 |
| Nov 7, 2025 | 176.00 | 176.00 | 172.00 | 175.50 | 175.50 | -1.40% | 4,487,638 |
| Nov 6, 2025 | 179.00 | 179.50 | 171.50 | 178.00 | 178.00 | 0.28% | 6,989,175 |
| Nov 5, 2025 | 172.50 | 178.50 | 171.00 | 177.50 | 177.50 | 2.60% | 4,510,319 |
| Nov 4, 2025 | 170.00 | 173.00 | 167.00 | 173.00 | 173.00 | 1.76% | 3,398,031 |
| Nov 3, 2025 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | -1.16% | 1,421,372 |
| Oct 31, 2025 | 173.50 | 173.50 | 170.00 | 172.00 | 172.00 | -0.58% | 2,044,581 |
| Oct 30, 2025 | 173.00 | 174.50 | 172.00 | 173.00 | 173.00 | -0.57% | 1,508,587 |
| Oct 29, 2025 | 173.50 | 174.50 | 172.00 | 174.00 | 174.00 | 0.29% | 1,408,886 |
| Oct 28, 2025 | 174.00 | 176.00 | 173.50 | 173.50 | 173.50 | -1.14% | 2,435,717 |
| Oct 27, 2025 | 179.50 | 180.50 | 174.50 | 175.50 | 175.50 | -1.96% | 2,513,258 |
| Oct 24, 2025 | 182.00 | 182.50 | 178.50 | 179.00 | 179.00 | -1.10% | 2,036,525 |
| Oct 22, 2025 | 178.50 | 182.50 | 178.00 | 181.00 | 181.00 | 1.69% | 3,172,481 |
| Oct 21, 2025 | 178.50 | 180.50 | 177.00 | 178.00 | 178.00 | 0.28% | 2,380,680 |
| Oct 20, 2025 | 183.00 | 183.50 | 177.00 | 177.50 | 177.50 | -2.47% | 2,785,126 |
| Oct 17, 2025 | 181.50 | 184.50 | 180.50 | 182.00 | 182.00 | -0.82% | 3,154,900 |
| Oct 16, 2025 | 178.00 | 185.50 | 178.00 | 183.50 | 183.50 | 3.09% | 6,584,962 |
| Oct 15, 2025 | 172.50 | 180.00 | 171.00 | 178.00 | 178.00 | 3.79% | 5,509,517 |
| Oct 14, 2025 | 176.50 | 177.00 | 171.50 | 171.50 | 171.50 | -2.28% | 2,777,262 |
| Oct 10, 2025 | 174.00 | 178.00 | 172.00 | 175.50 | 175.50 | 1.45% | 3,943,437 |
| Oct 9, 2025 | 172.00 | 173.50 | 170.50 | 173.00 | 173.00 | 0.58% | 1,733,343 |
| Oct 8, 2025 | 175.00 | 175.50 | 171.50 | 172.00 | 172.00 | -1.43% | 1,886,330 |