Bumrungrad Hospital PCL (BKK:BH)
Thailand
· Delayed Price · Currency is THB 175.50
+5.50 (3.24%)
Apr 29, 2026, 12:29 PM ICT
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.00 | 171.50 | 169.00 | 170.00 | 170.00 | -0.58% | 3,083,881 |
| Apr 27, 2026 | 169.50 | 171.00 | 168.50 | 171.00 | 171.00 | 0.59% | 2,702,314 |
| Apr 24, 2026 | 170.50 | 170.50 | 167.00 | 170.00 | 170.00 | -0.29% | 5,129,261 |
| Apr 23, 2026 | 174.00 | 175.00 | 169.00 | 170.50 | 170.50 | 0.29% | 7,665,429 |
| Apr 22, 2026 | 173.00 | 174.50 | 170.00 | 170.00 | 170.00 | -2.02% | 5,441,402 |
| Apr 21, 2026 | 177.00 | 177.50 | 173.00 | 173.50 | 173.50 | -0.86% | 3,916,390 |
| Apr 20, 2026 | 177.50 | 177.50 | 174.50 | 175.00 | 175.00 | -1.69% | 3,352,142 |
| Apr 17, 2026 | 177.00 | 180.50 | 176.00 | 178.00 | 178.00 | 0.56% | 4,512,747 |
| Apr 16, 2026 | 175.00 | 180.50 | 173.50 | 177.00 | 177.00 | 2.61% | 7,768,759 |
| Apr 10, 2026 | 171.50 | 174.50 | 170.00 | 172.50 | 172.50 | 1.47% | 5,041,875 |
| Apr 9, 2026 | 171.50 | 172.00 | 168.50 | 170.00 | 170.00 | -2.02% | 7,443,357 |
| Apr 8, 2026 | 171.00 | 173.50 | 170.00 | 173.50 | 173.50 | 5.15% | 11,078,950 |
| Apr 7, 2026 | 167.00 | 167.00 | 163.50 | 165.00 | 165.00 | -1.49% | 4,063,476 |
| Apr 3, 2026 | 169.50 | 169.50 | 166.00 | 167.50 | 167.50 | -0.59% | 4,087,629 |
| Apr 2, 2026 | 166.00 | 170.50 | 164.50 | 168.50 | 168.50 | 0.60% | 7,577,165 |
| Apr 1, 2026 | 169.00 | 169.50 | 166.50 | 167.50 | 167.50 | 2.76% | 8,686,575 |
| Mar 31, 2026 | 165.50 | 165.50 | 160.00 | 163.00 | 163.00 | -0.91% | 7,513,725 |
| Mar 30, 2026 | 162.00 | 165.50 | 161.50 | 164.50 | 164.50 | 0.30% | 4,277,012 |
| Mar 27, 2026 | 164.50 | 166.50 | 163.00 | 164.00 | 164.00 | 0.61% | 5,119,656 |
| Mar 26, 2026 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | -3.55% | 5,575,196 |
| Mar 25, 2026 | 164.00 | 170.00 | 163.00 | 169.00 | 169.00 | 6.29% | 10,303,210 |
| Mar 24, 2026 | 162.00 | 162.00 | 158.50 | 159.00 | 159.00 | 1.27% | 3,694,460 |
| Mar 23, 2026 | 158.50 | 160.00 | 156.50 | 157.00 | 157.00 | -3.09% | 6,195,151 |
| Mar 20, 2026 | 162.00 | 163.50 | 160.00 | 162.00 | 162.00 | 0.93% | 6,793,804 |
| Mar 19, 2026 | 164.00 | 166.00 | 160.50 | 160.50 | 160.50 | -3.60% | 5,983,665 |
| Mar 18, 2026 | 169.50 | 170.00 | 166.00 | 166.50 | 166.50 | -1.77% | 5,168,227 |
| Mar 17, 2026 | 169.00 | 171.00 | 168.50 | 169.50 | 169.50 | -3.97% | 5,789,994 |
| Mar 16, 2026 | 178.00 | 179.50 | 176.00 | 176.50 | 167.50 | -0.28% | 6,109,182 |
| Mar 13, 2026 | 176.00 | 178.00 | 175.50 | 177.00 | 167.97 | 0.28% | 5,455,516 |
| Mar 12, 2026 | 178.00 | 178.50 | 175.00 | 176.50 | 167.50 | -1.40% | 6,968,551 |
| Mar 11, 2026 | 178.00 | 183.00 | 177.50 | 179.00 | 169.87 | 0.56% | 6,010,764 |
| Mar 10, 2026 | 175.50 | 181.00 | 172.50 | 178.00 | 168.92 | 4.40% | 8,201,763 |
| Mar 9, 2026 | 165.00 | 171.50 | 164.00 | 170.50 | 161.81 | -0.87% | 8,120,619 |
| Mar 6, 2026 | 174.50 | 175.50 | 170.50 | 172.00 | 163.23 | -2.55% | 6,059,098 |
| Mar 5, 2026 | 180.00 | 183.00 | 172.50 | 176.50 | 167.50 | 1.73% | 10,517,270 |
| Mar 4, 2026 | 165.00 | 175.00 | 164.50 | 173.50 | 164.65 | -6.22% | 15,538,990 |
| Mar 2, 2026 | 197.50 | 198.00 | 185.00 | 185.00 | 175.57 | -13.15% | 17,714,340 |
| Feb 27, 2026 | 207.00 | 214.00 | 203.00 | 213.00 | 202.14 | 4.93% | 10,609,560 |
| Feb 26, 2026 | 193.00 | 205.00 | 192.00 | 203.00 | 192.65 | 6.01% | 10,191,440 |
| Feb 25, 2026 | 192.00 | 195.00 | 189.00 | 191.50 | 181.74 | 0.52% | 5,798,193 |
| Feb 24, 2026 | 187.50 | 190.50 | 185.50 | 190.50 | 180.79 | 1.06% | 3,439,168 |
| Feb 23, 2026 | 190.00 | 190.50 | 187.00 | 188.50 | 178.89 | -1.05% | 3,012,794 |
| Feb 20, 2026 | 193.50 | 194.50 | 188.00 | 190.50 | 180.79 | -1.80% | 4,786,868 |
| Feb 19, 2026 | 194.00 | 198.50 | 192.50 | 194.00 | 184.11 | 2.37% | 8,341,591 |
| Feb 18, 2026 | 190.00 | 194.00 | 188.50 | 189.50 | 179.84 | 0.26% | 3,404,289 |
| Feb 17, 2026 | 187.50 | 190.50 | 187.00 | 189.00 | 179.36 | 0.53% | 2,058,694 |
| Feb 16, 2026 | 186.50 | 189.50 | 185.50 | 188.00 | 178.41 | 0.27% | 2,416,789 |
| Feb 13, 2026 | 190.00 | 190.00 | 187.00 | 187.50 | 177.94 | -1.57% | 2,875,085 |
| Feb 12, 2026 | 186.00 | 190.50 | 186.00 | 190.50 | 180.79 | 0.26% | 4,063,212 |
| Feb 11, 2026 | 187.50 | 195.00 | 187.50 | 190.00 | 180.31 | 1.33% | 9,278,306 |
| Feb 10, 2026 | 176.50 | 187.50 | 175.50 | 187.50 | 177.94 | 5.93% | 9,868,700 |
| Feb 9, 2026 | 178.00 | 182.00 | 175.00 | 177.00 | 167.97 | 4.12% | 12,172,590 |
| Feb 6, 2026 | 169.00 | 174.00 | 168.50 | 170.00 | 161.33 | 1.19% | 5,555,264 |
| Feb 5, 2026 | 164.50 | 168.50 | 163.50 | 168.00 | 159.43 | 1.82% | 3,158,540 |
| Feb 4, 2026 | 165.50 | 166.50 | 164.00 | 165.00 | 156.59 | -0.30% | 2,110,016 |
| Feb 3, 2026 | 166.00 | 168.00 | 165.00 | 165.50 | 157.06 | 0.30% | 2,275,208 |
| Feb 2, 2026 | 167.50 | 168.50 | 163.50 | 165.00 | 156.59 | -1.49% | 3,150,726 |
| Jan 30, 2026 | 166.50 | 168.00 | 165.50 | 167.50 | 158.96 | -0.30% | 3,379,413 |
| Jan 29, 2026 | 167.00 | 169.00 | 166.50 | 168.00 | 159.43 | -0.59% | 1,926,228 |
| Jan 28, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 160.38 | 0.30% | 3,065,707 |
| Jan 27, 2026 | 168.50 | 173.00 | 168.00 | 168.50 | 159.91 | 0.60% | 5,930,719 |
| Jan 26, 2026 | 166.00 | 167.50 | 162.50 | 167.50 | 158.96 | 0.60% | 4,840,857 |
| Jan 23, 2026 | 165.50 | 169.00 | 164.50 | 166.50 | 158.01 | 1.83% | 8,437,287 |
| Jan 22, 2026 | 165.00 | 166.00 | 162.00 | 163.50 | 155.16 | -0.91% | 7,029,924 |
| Jan 21, 2026 | 158.50 | 165.00 | 157.50 | 165.00 | 156.59 | 6.45% | 12,037,920 |
| Jan 20, 2026 | 151.00 | 156.50 | 150.50 | 155.00 | 147.10 | 3.33% | 11,247,940 |
| Jan 19, 2026 | 143.00 | 151.00 | 142.50 | 150.00 | 142.35 | 4.53% | 7,974,698 |
| Jan 16, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 136.18 | 0.35% | 6,237,378 |
| Jan 15, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 135.71 | 2.14% | 6,700,898 |
| Jan 14, 2026 | 140.00 | 142.00 | 139.50 | 140.00 | 132.86 | 2.56% | 5,794,650 |
| Jan 13, 2026 | 139.50 | 141.00 | 136.00 | 136.50 | 129.54 | -1.44% | 6,877,068 |
| Jan 12, 2026 | 145.00 | 145.50 | 137.50 | 138.50 | 131.44 | -6.10% | 16,801,460 |
| Jan 9, 2026 | 154.50 | 154.50 | 147.00 | 147.50 | 139.98 | -4.53% | 11,825,550 |
| Jan 8, 2026 | 154.50 | 155.50 | 151.00 | 154.50 | 146.62 | -0.32% | 5,521,661 |
| Jan 7, 2026 | 154.00 | 155.50 | 152.50 | 155.00 | 147.10 | -0.64% | 7,255,977 |
| Jan 6, 2026 | 159.00 | 159.00 | 152.50 | 156.00 | 148.05 | -1.89% | 7,408,893 |
| Jan 5, 2026 | 160.00 | 161.50 | 159.00 | 159.00 | 150.89 | 0.95% | 2,715,625 |
| Dec 30, 2025 | 158.50 | 159.50 | 157.50 | 157.50 | 149.47 | -0.63% | 2,124,752 |
| Dec 29, 2025 | 160.00 | 161.00 | 158.50 | 158.50 | 150.42 | -1.25% | 1,508,258 |
| Dec 26, 2025 | 161.00 | 161.00 | 159.00 | 160.50 | 152.32 | -0.31% | 1,550,200 |
| Dec 25, 2025 | 165.00 | 165.50 | 160.50 | 161.00 | 152.79 | -2.13% | 2,116,681 |
| Dec 24, 2025 | 162.00 | 165.00 | 161.00 | 164.50 | 156.11 | 2.17% | 3,363,699 |
| Dec 23, 2025 | 161.00 | 162.50 | 159.00 | 161.00 | 152.79 | 0.63% | 2,939,374 |
| Dec 22, 2025 | 162.50 | 164.50 | 160.00 | 160.00 | 151.84 | -1.54% | 2,197,630 |
| Dec 19, 2025 | 161.50 | 163.50 | 161.50 | 162.50 | 154.21 | 0.62% | 1,576,676 |
| Dec 18, 2025 | 163.50 | 165.50 | 160.00 | 161.50 | 153.26 | -1.82% | 1,627,460 |
| Dec 17, 2025 | 165.50 | 166.00 | 163.50 | 164.50 | 156.11 | -0.60% | 1,356,853 |
| Dec 16, 2025 | 168.00 | 169.00 | 165.50 | 165.50 | 157.06 | -1.49% | 1,535,362 |
| Dec 15, 2025 | 165.00 | 168.50 | 163.00 | 168.00 | 159.43 | 1.20% | 3,506,795 |
| Dec 12, 2025 | 166.00 | 166.50 | 163.00 | 166.00 | 157.54 | 0.30% | 2,488,696 |
| Dec 11, 2025 | 165.00 | 167.00 | 164.00 | 165.50 | 157.06 | 0.91% | 3,953,609 |
| Dec 9, 2025 | 160.00 | 165.00 | 159.00 | 164.00 | 155.64 | 2.50% | 4,743,366 |
| Dec 8, 2025 | 157.50 | 162.00 | 156.50 | 160.00 | 151.84 | 2.24% | 4,842,253 |
| Dec 4, 2025 | 165.00 | 165.00 | 155.50 | 156.50 | 148.52 | -5.44% | 8,273,523 |
| Dec 3, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 157.06 | -1.19% | 2,593,492 |
| Dec 2, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 158.96 | -1.76% | 1,996,557 |
| Dec 1, 2025 | 170.00 | 171.50 | 169.00 | 170.50 | 161.81 | 0.59% | 1,368,023 |
| Nov 28, 2025 | 171.50 | 171.50 | 167.00 | 169.50 | 160.86 | -0.29% | 2,442,815 |
| Nov 27, 2025 | 171.00 | 172.00 | 170.00 | 170.00 | 161.33 | -0.29% | 997,126 |
| Nov 26, 2025 | 175.00 | 176.00 | 170.00 | 170.50 | 161.81 | -2.01% | 2,612,960 |