Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 147.50
-7.00 (-4.53%)
At close: Jan 9, 2026
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 154.50 | 154.50 | 147.00 | 147.50 | 147.50 | -4.53% | 11,825,550 |
| Jan 8, 2026 | 154.50 | 155.50 | 151.00 | 154.50 | 154.50 | -0.32% | 5,521,661 |
| Jan 7, 2026 | 154.00 | 155.50 | 152.50 | 155.00 | 155.00 | -0.64% | 7,255,977 |
| Jan 6, 2026 | 159.00 | 159.00 | 152.50 | 156.00 | 156.00 | -1.89% | 7,408,893 |
| Jan 5, 2026 | 160.00 | 161.50 | 159.00 | 159.00 | 159.00 | 0.95% | 2,715,625 |
| Dec 30, 2025 | 158.50 | 159.50 | 157.50 | 157.50 | 157.50 | -0.63% | 2,124,752 |
| Dec 29, 2025 | 160.00 | 161.00 | 158.50 | 158.50 | 158.50 | -1.25% | 1,508,258 |
| Dec 26, 2025 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | -0.31% | 1,550,200 |
| Dec 25, 2025 | 165.00 | 165.50 | 160.50 | 161.00 | 161.00 | -2.13% | 2,116,681 |
| Dec 24, 2025 | 162.00 | 165.00 | 161.00 | 164.50 | 164.50 | 2.17% | 3,363,699 |
| Dec 23, 2025 | 161.00 | 162.50 | 159.00 | 161.00 | 161.00 | 0.63% | 2,939,374 |
| Dec 22, 2025 | 162.50 | 164.50 | 160.00 | 160.00 | 160.00 | -1.54% | 2,197,630 |
| Dec 19, 2025 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.62% | 1,576,676 |
| Dec 18, 2025 | 163.50 | 165.50 | 160.00 | 161.50 | 161.50 | -1.82% | 1,627,460 |
| Dec 17, 2025 | 165.50 | 166.00 | 163.50 | 164.50 | 164.50 | -0.60% | 1,356,853 |
| Dec 16, 2025 | 168.00 | 169.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,535,362 |
| Dec 15, 2025 | 165.00 | 168.50 | 163.00 | 168.00 | 168.00 | 1.20% | 3,506,795 |
| Dec 12, 2025 | 166.00 | 166.50 | 163.00 | 166.00 | 166.00 | 0.30% | 2,488,696 |
| Dec 11, 2025 | 165.00 | 167.00 | 164.00 | 165.50 | 165.50 | 0.91% | 3,953,609 |
| Dec 9, 2025 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 4,743,366 |
| Dec 8, 2025 | 157.50 | 162.00 | 156.50 | 160.00 | 160.00 | 2.24% | 4,842,253 |
| Dec 4, 2025 | 165.00 | 165.00 | 155.50 | 156.50 | 156.50 | -5.44% | 8,273,523 |
| Dec 3, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | -1.19% | 2,593,492 |
| Dec 2, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -1.76% | 1,996,557 |
| Dec 1, 2025 | 170.00 | 171.50 | 169.00 | 170.50 | 170.50 | 0.59% | 1,368,023 |
| Nov 28, 2025 | 171.50 | 171.50 | 167.00 | 169.50 | 169.50 | -0.29% | 2,442,815 |
| Nov 27, 2025 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.29% | 997,126 |
| Nov 26, 2025 | 175.00 | 176.00 | 170.00 | 170.50 | 170.50 | -2.01% | 2,612,960 |
| Nov 25, 2025 | 171.50 | 174.00 | 171.00 | 174.00 | 174.00 | 2.05% | 2,512,939 |
| Nov 24, 2025 | 171.50 | 173.50 | 170.50 | 170.50 | 170.50 | -0.58% | 4,038,368 |
| Nov 21, 2025 | 172.00 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 1,835,697 |
| Nov 20, 2025 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 0.29% | 2,153,332 |
| Nov 19, 2025 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 2,080,208 |
| Nov 18, 2025 | 175.00 | 176.50 | 172.50 | 173.00 | 173.00 | -1.70% | 2,559,946 |
| Nov 17, 2025 | 175.50 | 178.50 | 175.50 | 176.00 | 176.00 | - | 1,510,445 |
| Nov 14, 2025 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -2.22% | 1,752,499 |
| Nov 13, 2025 | 180.50 | 181.50 | 178.00 | 180.00 | 180.00 | -0.55% | 2,721,888 |
| Nov 12, 2025 | 181.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.56% | 4,252,581 |
| Nov 11, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | 0.28% | 1,834,579 |
| Nov 10, 2025 | 175.50 | 180.00 | 174.00 | 179.50 | 179.50 | 2.28% | 3,083,871 |
| Nov 7, 2025 | 176.00 | 176.00 | 172.00 | 175.50 | 175.50 | -1.40% | 4,487,638 |
| Nov 6, 2025 | 179.00 | 179.50 | 171.50 | 178.00 | 178.00 | 0.28% | 6,989,175 |
| Nov 5, 2025 | 172.50 | 178.50 | 171.00 | 177.50 | 177.50 | 2.60% | 4,510,319 |
| Nov 4, 2025 | 170.00 | 173.00 | 167.00 | 173.00 | 173.00 | 1.76% | 3,398,031 |
| Nov 3, 2025 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | -1.16% | 1,421,372 |
| Oct 31, 2025 | 173.50 | 173.50 | 170.00 | 172.00 | 172.00 | -0.58% | 2,044,581 |
| Oct 30, 2025 | 173.00 | 174.50 | 172.00 | 173.00 | 173.00 | -0.57% | 1,508,587 |
| Oct 29, 2025 | 173.50 | 174.50 | 172.00 | 174.00 | 174.00 | 0.29% | 1,408,886 |
| Oct 28, 2025 | 174.00 | 176.00 | 173.50 | 173.50 | 173.50 | -1.14% | 2,435,717 |
| Oct 27, 2025 | 179.50 | 180.50 | 174.50 | 175.50 | 175.50 | -1.96% | 2,513,258 |