Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 169.50
-0.50 (-0.29%)
At close: Nov 28, 2025
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 182.00 | 182.50 | 178.50 | 179.00 | 179.00 | -1.10% | 2,036,525 |
| Oct 22, 2025 | 178.50 | 182.50 | 178.00 | 181.00 | 181.00 | 1.69% | 3,172,481 |
| Oct 21, 2025 | 178.50 | 180.50 | 177.00 | 178.00 | 178.00 | 0.28% | 2,380,680 |
| Oct 20, 2025 | 183.00 | 183.50 | 177.00 | 177.50 | 177.50 | -2.47% | 2,785,126 |
| 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% | 1,630,219 |
| 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% | 7,653,705 |
| Sep 18, 2025 | 183.00 | 185.00 | 181.50 | 183.00 | 183.00 | 0.83% | 5,707,246 |