Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand · Delayed Price · Currency is THB 20.70
+0.10 (0.49%)
Sep 4, 2025, 4:38 PM ICT
BKK:BDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 34,869,739 |
| Sep 3, 2025 | 20.80 | 20.90 | 20.50 | 20.60 | 20.60 | -0.48% | 73,004,728 |
| Sep 2, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | - | 57,598,528 |
| Sep 1, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | - | 52,949,834 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 36,785,045 |
| Aug 28, 2025 | 20.90 | 21.10 | 20.70 | 20.80 | 20.80 | - | 42,467,417 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 31,914,971 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -0.96% | 64,268,334 |
| Aug 25, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 66,896,583 |
| Aug 22, 2025 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | -0.47% | 48,905,540 |
| Aug 21, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 37,900,913 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 21.30 | 1.43% | 40,372,753 |
| Aug 19, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 40,043,553 |
| Aug 18, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.96% | 54,169,345 |
| Aug 15, 2025 | 21.50 | 21.60 | 20.80 | 20.90 | 20.90 | -3.69% | 130,323,095 |
| Aug 14, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | -5.24% | 127,502,632 |
| Aug 13, 2025 | 22.30 | 22.90 | 22.20 | 22.90 | 22.90 | 3.62% | 96,412,504 |
| Aug 8, 2025 | 22.20 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 46,502,471 |
| Aug 7, 2025 | 22.30 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 46,879,320 |
| Aug 6, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | 0.45% | 78,467,424 |
| Aug 5, 2025 | 21.50 | 22.60 | 21.50 | 22.30 | 22.30 | 5.19% | 193,556,877 |
| Aug 4, 2025 | 21.00 | 21.40 | 20.90 | 21.20 | 21.20 | 1.44% | 72,569,737 |
| Aug 1, 2025 | 21.60 | 21.70 | 20.90 | 20.90 | 20.90 | -2.79% | 94,309,783 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.92% | 116,004,534 |
| Jul 30, 2025 | 21.40 | 21.70 | 21.30 | 21.70 | 21.70 | 1.88% | 103,289,297 |
| Jul 29, 2025 | 21.00 | 21.40 | 20.80 | 21.30 | 21.30 | 1.43% | 49,947,812 |
| Jul 25, 2025 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | -0.47% | 33,407,176 |
| Jul 24, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | - | 31,996,164 |
| Jul 23, 2025 | 20.90 | 21.40 | 20.80 | 21.10 | 21.10 | 1.93% | 48,528,155 |
| Jul 22, 2025 | 21.20 | 21.30 | 20.60 | 20.70 | 20.70 | -1.90% | 53,393,115 |
| Jul 21, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.40% | 42,926,239 |
| Jul 18, 2025 | 21.50 | 21.70 | 21.20 | 21.40 | 21.40 | -0.47% | 74,693,511 |
| Jul 17, 2025 | 21.20 | 21.60 | 21.00 | 21.50 | 21.50 | 1.90% | 68,739,695 |
| Jul 16, 2025 | 20.90 | 21.40 | 20.70 | 21.10 | 21.10 | 0.96% | 60,335,727 |
| Jul 15, 2025 | 20.60 | 21.00 | 20.50 | 20.90 | 20.90 | 1.46% | 37,463,214 |
| Jul 14, 2025 | 20.10 | 20.70 | 20.00 | 20.60 | 20.60 | 3.00% | 33,052,786 |
| Jul 11, 2025 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | - | 39,688,375 |
| Jul 9, 2025 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -0.50% | 26,688,751 |
| Jul 8, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | - | 39,918,315 |
| Jul 7, 2025 | 20.30 | 20.40 | 19.90 | 20.10 | 20.10 | -0.99% | 42,892,930 |
| Jul 4, 2025 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | - | 30,298,907 |
| Jul 3, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -1.46% | 73,832,500 |
| Jul 2, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 39,199,649 |
| Jul 1, 2025 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | 0.96% | 43,593,359 |
| Jun 30, 2025 | 20.60 | 21.00 | 20.50 | 20.80 | 20.80 | 1.96% | 37,626,405 |
| Jun 27, 2025 | 20.60 | 20.60 | 20.10 | 20.40 | 20.40 | -0.97% | 44,826,270 |
| Jun 26, 2025 | 20.50 | 21.00 | 20.50 | 20.60 | 20.60 | -0.96% | 34,524,316 |
| Jun 25, 2025 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | 0.48% | 47,097,755 |
| Jun 24, 2025 | 20.60 | 20.70 | 20.20 | 20.70 | 20.70 | 1.97% | 56,973,102 |
| Jun 23, 2025 | 20.10 | 20.50 | 19.80 | 20.30 | 20.30 | - | 40,307,592 |