Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand · Delayed Price · Currency is THB 19.00
+0.10 (0.53%)
At close: Nov 28, 2025
BKK:BDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |