Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 185.00
-2.50 (-1.33%)
Sep 4, 2025, 4:37 PM ICT
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 187.00 | 194.00 | 186.00 | 194.00 | 191.94 | 8.68% | 11,556,845 |
| Aug 4, 2025 | 168.00 | 179.00 | 166.50 | 178.50 | 176.60 | 6.25% | 8,523,150 |
| Aug 1, 2025 | 172.50 | 172.50 | 168.00 | 168.00 | 166.21 | -1.18% | 5,465,237 |
| Jul 31, 2025 | 171.50 | 174.00 | 168.50 | 170.00 | 168.19 | 4.94% | 14,761,784 |
| Jul 30, 2025 | 151.50 | 163.00 | 151.50 | 162.00 | 160.28 | 6.93% | 14,211,024 |
| Jul 29, 2025 | 147.00 | 152.00 | 143.50 | 151.50 | 149.89 | 3.77% | 7,762,844 |
| Jul 25, 2025 | 145.00 | 146.00 | 144.50 | 146.00 | 144.45 | -0.34% | 2,164,481 |
| Jul 24, 2025 | 144.00 | 147.50 | 142.50 | 146.50 | 144.94 | 1.03% | 4,127,122 |
| Jul 23, 2025 | 142.00 | 146.00 | 142.00 | 145.00 | 143.46 | 2.84% | 3,907,661 |
| Jul 22, 2025 | 145.00 | 145.00 | 141.00 | 141.00 | 139.50 | -2.42% | 3,473,356 |
| Jul 21, 2025 | 146.50 | 147.00 | 144.00 | 144.50 | 142.96 | -0.34% | 2,316,331 |
| Jul 18, 2025 | 147.00 | 150.00 | 145.00 | 145.00 | 143.46 | -1.36% | 4,753,654 |
| Jul 17, 2025 | 145.00 | 147.00 | 143.50 | 147.00 | 145.44 | 1.73% | 3,827,746 |
| Jul 16, 2025 | 145.50 | 145.50 | 143.00 | 144.50 | 142.96 | -0.34% | 2,189,774 |
| Jul 15, 2025 | 143.00 | 146.50 | 141.00 | 145.00 | 143.46 | 0.69% | 3,741,070 |
| Jul 14, 2025 | 137.00 | 144.00 | 137.00 | 144.00 | 142.47 | 5.49% | 5,299,196 |
| Jul 11, 2025 | 137.50 | 139.50 | 136.00 | 136.50 | 135.05 | 0.37% | 2,037,299 |
| Jul 9, 2025 | 137.50 | 138.00 | 135.50 | 136.00 | 134.55 | -1.09% | 1,827,902 |
| Jul 8, 2025 | 136.00 | 138.50 | 136.00 | 137.50 | 136.04 | - | 1,252,154 |
| Jul 7, 2025 | 139.00 | 140.00 | 135.50 | 137.50 | 136.04 | -0.72% | 2,969,380 |
| Jul 4, 2025 | 141.50 | 141.50 | 138.00 | 138.50 | 137.03 | -2.12% | 1,850,733 |
| Jul 3, 2025 | 140.00 | 141.50 | 138.00 | 141.50 | 139.99 | 0.71% | 2,386,655 |
| Jul 2, 2025 | 140.00 | 141.00 | 138.00 | 140.50 | 139.01 | - | 1,467,056 |
| Jul 1, 2025 | 141.00 | 141.50 | 138.00 | 140.50 | 139.01 | 0.72% | 2,423,105 |
| Jun 30, 2025 | 136.00 | 140.00 | 136.00 | 139.50 | 138.02 | 3.72% | 2,917,559 |
| Jun 27, 2025 | 137.00 | 137.00 | 134.00 | 134.50 | 133.07 | -1.82% | 2,212,802 |
| Jun 26, 2025 | 137.50 | 139.00 | 137.00 | 137.00 | 135.54 | -0.72% | 2,225,767 |
| Jun 25, 2025 | 135.00 | 138.50 | 134.50 | 138.00 | 136.53 | 1.85% | 2,466,254 |
| Jun 24, 2025 | 136.00 | 136.50 | 133.00 | 135.50 | 134.06 | 1.50% | 4,442,666 |
| Jun 23, 2025 | 131.00 | 134.50 | 131.00 | 133.50 | 132.08 | 1.14% | 3,209,804 |
| Jun 20, 2025 | 131.50 | 134.50 | 131.50 | 132.00 | 130.60 | 0.38% | 3,540,234 |