Bumrungrad Hospital PCL (BKK:BH)
182.00
-1.50 (-0.82%)
Oct 17, 2025, 4:36 PM ICT
Bumrungrad Hospital PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 181.50 | 184.50 | 180.50 | 182.00 | 182.00 | -0.82% | 3,154,900 |
Oct 16, 2025 | 178.00 | 185.50 | 178.00 | 183.50 | 183.50 | 3.09% | 6,584,962 |
Oct 15, 2025 | 172.50 | 180.00 | 171.00 | 178.00 | 178.00 | 3.79% | 5,509,517 |
Oct 14, 2025 | 176.50 | 177.00 | 171.50 | 171.50 | 171.50 | -2.28% | 2,777,262 |
Oct 10, 2025 | 174.00 | 178.00 | 172.00 | 175.50 | 175.50 | 1.45% | 3,943,437 |
Oct 9, 2025 | 172.00 | 173.50 | 170.50 | 173.00 | 173.00 | 0.58% | 1,733,343 |
Oct 8, 2025 | 175.00 | 175.50 | 171.50 | 172.00 | 172.00 | -1.43% | 1,886,330 |
Oct 7, 2025 | 173.00 | 175.50 | 173.00 | 174.50 | 174.50 | 0.87% | 2,353,000 |
Oct 6, 2025 | 173.00 | 173.50 | 171.00 | 173.00 | 173.00 | 0.29% | 1,815,619 |
Oct 3, 2025 | 175.50 | 175.50 | 172.50 | 172.50 | 172.50 | -1.99% | 1,603,562 |
Oct 2, 2025 | 175.00 | 178.50 | 174.50 | 176.00 | 176.00 | 1.15% | 2,698,108 |
Oct 1, 2025 | 173.50 | 174.50 | 172.00 | 174.00 | 174.00 | -0.85% | 2,142,772 |
Sep 30, 2025 | 176.00 | 176.50 | 174.00 | 175.50 | 175.50 | -0.57% | 2,233,113 |
Sep 29, 2025 | 176.50 | 177.50 | 174.50 | 176.50 | 176.50 | 0.57% | 2,035,124 |
Sep 26, 2025 | 175.00 | 175.50 | 173.50 | 175.50 | 175.50 | 1.15% | 2,584,545 |
Sep 25, 2025 | 174.00 | 175.50 | 172.50 | 173.50 | 173.50 | 0.29% | 2,587,247 |
Sep 24, 2025 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | -3.89% | 8,433,812 |
Sep 23, 2025 | 180.00 | 181.50 | 178.00 | 180.00 | 180.00 | - | 2,253,085 |
Sep 22, 2025 | 182.00 | 182.50 | 179.00 | 180.00 | 180.00 | -0.55% | 2,097,002 |
Sep 19, 2025 | 183.50 | 185.00 | 178.00 | 181.00 | 181.00 | -1.09% | 9,361,505 |
Sep 18, 2025 | 183.00 | 185.00 | 181.50 | 183.00 | 183.00 | 0.83% | 5,707,246 |
Sep 17, 2025 | 183.50 | 185.00 | 181.00 | 181.50 | 181.50 | -0.27% | 2,483,374 |
Sep 16, 2025 | 183.00 | 183.00 | 181.50 | 182.00 | 182.00 | -0.27% | 2,812,733 |
Sep 15, 2025 | 184.00 | 186.00 | 182.50 | 182.50 | 182.50 | - | 1,976,289 |
Sep 12, 2025 | 183.50 | 185.50 | 182.00 | 182.50 | 182.50 | 0.27% | 1,809,522 |
Sep 11, 2025 | 185.50 | 185.50 | 181.50 | 182.00 | 182.00 | -1.09% | 2,926,777 |
Sep 10, 2025 | 185.50 | 187.00 | 183.50 | 184.00 | 184.00 | -1.08% | 2,404,306 |
Sep 9, 2025 | 188.00 | 189.50 | 185.00 | 186.00 | 186.00 | 0.27% | 3,049,484 |
Sep 8, 2025 | 186.00 | 186.50 | 184.00 | 185.50 | 185.50 | - | 2,682,868 |
Sep 5, 2025 | 185.50 | 188.00 | 185.00 | 185.50 | 185.50 | 0.27% | 3,654,329 |
Sep 4, 2025 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.33% | 3,427,272 |
Sep 3, 2025 | 189.50 | 191.00 | 187.50 | 187.50 | 187.50 | -0.27% | 6,672,785 |
Sep 2, 2025 | 181.00 | 188.00 | 180.00 | 188.00 | 188.00 | 4.44% | 8,011,374 |
Sep 1, 2025 | 178.00 | 180.00 | 177.50 | 180.00 | 180.00 | 1.12% | 3,330,908 |
Aug 29, 2025 | 179.00 | 179.50 | 176.00 | 178.00 | 178.00 | -0.28% | 6,238,513 |
Aug 28, 2025 | 175.00 | 179.50 | 174.50 | 178.50 | 178.50 | 2.29% | 7,578,628 |
Aug 27, 2025 | 177.00 | 178.00 | 174.50 | 174.50 | 174.50 | -1.13% | 5,726,902 |
Aug 26, 2025 | 178.00 | 178.50 | 173.00 | 176.50 | 176.50 | -1.40% | 10,158,092 |
Aug 25, 2025 | 182.00 | 182.50 | 177.50 | 179.00 | 179.00 | -0.56% | 5,005,845 |
Aug 22, 2025 | 177.50 | 181.50 | 176.00 | 180.00 | 180.00 | 1.98% | 5,972,824 |
Aug 21, 2025 | 182.50 | 182.50 | 176.00 | 176.50 | 176.50 | -2.49% | 5,438,826 |
Aug 20, 2025 | 178.50 | 181.50 | 176.50 | 181.00 | 181.00 | 0.84% | 5,848,618 |
Aug 19, 2025 | 179.00 | 181.00 | 175.50 | 179.50 | 179.50 | 0.28% | 6,494,261 |
Aug 18, 2025 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | -2.19% | 5,635,454 |
Aug 15, 2025 | 185.00 | 187.50 | 180.50 | 183.00 | 183.00 | -0.54% | 6,294,737 |
Aug 14, 2025 | 186.50 | 189.00 | 183.50 | 184.00 | 184.00 | -2.13% | 4,922,167 |
Aug 13, 2025 | 190.00 | 192.50 | 185.50 | 188.00 | 186.00 | -1.05% | 7,448,431 |
Aug 8, 2025 | 188.50 | 191.50 | 187.50 | 190.00 | 187.98 | 0.26% | 3,890,948 |
Aug 7, 2025 | 194.00 | 194.00 | 187.00 | 189.50 | 187.48 | - | 6,450,191 |
Aug 6, 2025 | 194.00 | 194.00 | 185.50 | 189.50 | 187.48 | -2.32% | 9,700,396 |