Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 190.50
-3.50 (-1.80%)
At close: Feb 20, 2026
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 193.50 | 194.50 | 188.00 | 190.50 | 190.50 | -1.80% | 4,786,868 |
| Feb 19, 2026 | 194.00 | 198.50 | 192.50 | 194.00 | 194.00 | 2.37% | 8,341,591 |
| Feb 18, 2026 | 190.00 | 194.00 | 188.50 | 189.50 | 189.50 | 0.26% | 3,404,289 |
| Feb 17, 2026 | 187.50 | 190.50 | 187.00 | 189.00 | 189.00 | 0.53% | 2,058,694 |
| Feb 16, 2026 | 186.50 | 189.50 | 185.50 | 188.00 | 188.00 | 0.27% | 2,416,789 |
| Feb 13, 2026 | 190.00 | 190.00 | 187.00 | 187.50 | 187.50 | -1.57% | 2,875,085 |
| Feb 12, 2026 | 186.00 | 190.50 | 186.00 | 190.50 | 190.50 | 0.26% | 4,063,212 |
| Feb 11, 2026 | 187.50 | 195.00 | 187.50 | 190.00 | 190.00 | 1.33% | 9,278,306 |
| Feb 10, 2026 | 176.50 | 187.50 | 175.50 | 187.50 | 187.50 | 5.93% | 9,868,700 |
| Feb 9, 2026 | 178.00 | 182.00 | 175.00 | 177.00 | 177.00 | 4.12% | 12,172,590 |
| Feb 6, 2026 | 169.00 | 174.00 | 168.50 | 170.00 | 170.00 | 1.19% | 5,555,264 |
| Feb 5, 2026 | 164.50 | 168.50 | 163.50 | 168.00 | 168.00 | 1.82% | 3,158,540 |
| Feb 4, 2026 | 165.50 | 166.50 | 164.00 | 165.00 | 165.00 | -0.30% | 2,110,016 |
| Feb 3, 2026 | 166.00 | 168.00 | 165.00 | 165.50 | 165.50 | 0.30% | 2,275,208 |
| Feb 2, 2026 | 167.50 | 168.50 | 163.50 | 165.00 | 165.00 | -1.49% | 3,150,726 |
| Jan 30, 2026 | 166.50 | 168.00 | 165.50 | 167.50 | 167.50 | -0.30% | 3,379,413 |
| Jan 29, 2026 | 167.00 | 169.00 | 166.50 | 168.00 | 168.00 | -0.59% | 1,926,228 |
| Jan 28, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.30% | 3,065,707 |
| Jan 27, 2026 | 168.50 | 173.00 | 168.00 | 168.50 | 168.50 | 0.60% | 5,930,719 |
| Jan 26, 2026 | 166.00 | 167.50 | 162.50 | 167.50 | 167.50 | 0.60% | 4,840,857 |
| Jan 23, 2026 | 165.50 | 169.00 | 164.50 | 166.50 | 166.50 | 1.83% | 8,437,287 |
| Jan 22, 2026 | 165.00 | 166.00 | 162.00 | 163.50 | 163.50 | -0.91% | 7,029,924 |
| Jan 21, 2026 | 158.50 | 165.00 | 157.50 | 165.00 | 165.00 | 6.45% | 12,037,920 |
| Jan 20, 2026 | 151.00 | 156.50 | 150.50 | 155.00 | 155.00 | 3.33% | 11,247,948 |
| Jan 19, 2026 | 143.00 | 151.00 | 142.50 | 150.00 | 150.00 | 4.53% | 7,974,698 |
| Jan 16, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.35% | 6,237,378 |
| Jan 15, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 6,700,898 |
| Jan 14, 2026 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | 2.56% | 5,794,650 |
| Jan 13, 2026 | 139.50 | 141.00 | 136.00 | 136.50 | 136.50 | -1.44% | 6,877,068 |
| Jan 12, 2026 | 145.00 | 145.50 | 137.50 | 138.50 | 138.50 | -6.10% | 16,801,460 |
| 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 |