Bangkok Dusit Medical Services PCL (BKK:BDMS)
Thailand · Delayed Price · Currency is THB 19.80
-0.30 (-1.49%)
Oct 17, 2025, 4:38 PM ICT
BKK:BDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.49% | 94,161,432 |
| Oct 16, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | 1.01% | 58,269,280 |
| Oct 15, 2025 | 20.10 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 48,097,477 |
| Oct 14, 2025 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 43,397,299 |
| Oct 10, 2025 | 20.10 | 20.40 | 19.90 | 20.20 | 20.20 | 0.50% | 58,837,665 |
| Oct 9, 2025 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | 0.50% | 43,451,982 |
| Oct 8, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 36,391,295 |
| 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% | 73,196,502 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 27,765,345 |
| Oct 2, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | - | 25,257,947 |
| Oct 1, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 23,797,457 |
| Sep 30, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | - | 38,964,665 |
| Sep 29, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 20.50 | - | 29,513,104 |
| Sep 26, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 13,423,155 |
| Sep 25, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.49% | 19,790,298 |
| Sep 24, 2025 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | -0.49% | 40,002,657 |
| Sep 23, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 34,173,174 |
| Sep 22, 2025 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | - | 27,558,798 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.90% | 124,425,443 |
| Sep 18, 2025 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | 0.48% | 64,289,284 |
| Sep 17, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 21,346,547 |
| Sep 16, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 42,065,014 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 31,143,642 |
| Sep 12, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 15,478,484 |
| Sep 11, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.95% | 64,046,377 |
| Sep 10, 2025 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 1.93% | 62,323,377 |
| Sep 9, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | -0.48% | 37,292,667 |
| Sep 8, 2025 | 21.00 | 21.10 | 20.70 | 20.80 | 20.45 | -0.95% | 59,692,779 |
| Sep 5, 2025 | 20.80 | 21.10 | 20.70 | 21.00 | 20.65 | 1.45% | 55,283,633 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.35 | 0.49% | 34,869,739 |
| Sep 3, 2025 | 20.80 | 20.90 | 20.50 | 20.60 | 20.25 | -0.48% | 73,004,728 |
| Sep 2, 2025 | 20.70 | 20.90 | 20.60 | 20.70 | 20.35 | - | 57,598,528 |
| Sep 1, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.35 | - | 52,949,834 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.35 | -0.48% | 36,785,045 |
| Aug 28, 2025 | 20.90 | 21.10 | 20.70 | 20.80 | 20.45 | - | 42,467,417 |
| Aug 27, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.45 | 0.48% | 31,914,971 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.35 | -0.96% | 64,268,334 |
| Aug 25, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.55 | -0.48% | 66,896,583 |
| Aug 22, 2025 | 21.10 | 21.30 | 20.90 | 21.00 | 20.65 | -0.47% | 48,905,540 |
| Aug 21, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 20.74 | -0.94% | 37,900,913 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 20.94 | 1.43% | 37,381,386 |
| Aug 19, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 20.65 | -0.47% | 40,043,553 |
| Aug 18, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 20.74 | 0.96% | 49,541,045 |
| Aug 15, 2025 | 21.50 | 21.60 | 20.80 | 20.90 | 20.55 | -3.69% | 130,323,095 |
| Aug 14, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.33 | -5.24% | 127,502,632 |
| Aug 13, 2025 | 22.30 | 22.90 | 22.20 | 22.90 | 22.51 | 3.62% | 96,412,504 |
| Aug 8, 2025 | 22.20 | 22.50 | 22.00 | 22.10 | 21.73 | -0.45% | 46,502,471 |
| Aug 7, 2025 | 22.30 | 22.50 | 22.00 | 22.20 | 21.83 | -0.89% | 46,879,320 |
| Aug 6, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.02 | 0.45% | 78,467,424 |