Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand flag Thailand · Delayed Price · Currency is THB
20.50
-0.10 (-0.49%)
Sep 26, 2025, 4:37 PM ICT

BKK:BDMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202520.6020.6020.5020.5020.50-0.49%13,423,155
Sep 25, 202520.5020.7020.4020.6020.600.49%19,790,298
Sep 24, 202520.6020.7020.3020.5020.50-0.49%40,002,657
Sep 23, 202520.7020.8020.6020.6020.60-0.48%34,173,174
Sep 22, 202520.8020.9020.7020.7020.70-27,558,798
Sep 19, 202521.0021.0020.7020.7020.70-1.90%124,425,443
Sep 18, 202521.2021.3020.9021.1021.100.48%64,289,284
Sep 17, 202521.1021.2021.0021.0021.00-0.47%21,346,547
Sep 16, 202521.1021.2020.9021.1021.100.48%42,065,014
Sep 15, 202521.0021.0020.8021.0021.00-31,143,642
Sep 12, 202521.0021.1020.9021.0021.000.48%15,478,484
Sep 11, 202521.0021.1020.8020.9020.90-0.95%64,046,377
Sep 10, 202520.9021.2020.9021.1021.101.93%62,323,377
Sep 9, 202520.6020.7020.5020.7020.70-0.48%37,292,667
Sep 8, 202521.0021.1020.7020.8020.45-0.95%59,692,779
Sep 5, 202520.8021.1020.7021.0020.651.45%55,283,633
Sep 4, 202520.7020.9020.6020.7020.350.49%34,869,739
Sep 3, 202520.8020.9020.5020.6020.25-0.48%73,004,728
Sep 2, 202520.7020.9020.6020.7020.35-57,598,528
Sep 1, 202520.7020.9020.5020.7020.35-52,949,834
Aug 29, 202520.8021.0020.7020.7020.35-0.48%36,785,045
Aug 28, 202520.9021.1020.7020.8020.45-42,467,417
Aug 27, 202520.8021.0020.7020.8020.450.48%31,914,971
Aug 26, 202520.9020.9020.6020.7020.35-0.96%64,268,334
Aug 25, 202521.2021.2020.8020.9020.55-0.48%66,896,583
Aug 22, 202521.1021.3020.9021.0020.65-0.47%48,905,540
Aug 21, 202521.3021.3021.0021.1020.74-0.94%37,900,913
Aug 20, 202521.0021.3020.9021.3020.941.43%37,381,386
Aug 19, 202521.1021.2021.0021.0020.65-0.47%40,043,553
Aug 18, 202521.0021.3020.9021.1020.740.96%49,541,045
Aug 15, 202521.5021.6020.8020.9020.55-3.69%130,323,095
Aug 14, 202522.6022.6021.6021.7021.33-5.24%127,502,632
Aug 13, 202522.3022.9022.2022.9022.513.62%96,412,504
Aug 8, 202522.2022.5022.0022.1021.73-0.45%46,502,471
Aug 7, 202522.3022.5022.0022.2021.83-0.89%46,879,320
Aug 6, 202522.8022.8022.2022.4022.020.45%78,467,424
Aug 5, 202521.5022.6021.5022.3021.925.19%193,556,877
Aug 4, 202521.0021.4020.9021.2020.841.44%72,569,737
Aug 1, 202521.6021.7020.9020.9020.55-2.79%94,309,783
Jul 31, 202521.6021.6021.3021.5021.14-0.92%104,308,534
Jul 30, 202521.4021.7021.3021.7021.331.88%103,289,297
Jul 29, 202521.0021.4020.8021.3020.941.43%49,947,812
Jul 25, 202520.9021.2020.9021.0020.65-0.47%33,407,176
Jul 24, 202520.8021.2020.8021.1020.74-31,996,164
Jul 23, 202520.9021.4020.8021.1020.741.93%48,528,155
Jul 22, 202521.2021.3020.6020.7020.35-1.90%53,393,115
Jul 21, 202521.4021.5021.1021.1020.74-1.40%42,926,239
Jul 18, 202521.5021.7021.2021.4021.04-0.47%74,693,511
Jul 17, 202521.2021.6021.0021.5021.141.90%68,739,695
Jul 16, 202520.9021.4020.7021.1020.740.96%60,335,727