Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 196.50
+2.00 (1.03%)
Nov 9, 2026, 4:39 PM ICT
Bumrungrad Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 197.50 | 198.50 | 196.00 | 196.50 | 196.50 | 1.03% | 2,177,432 |
| Nov 6, 2026 | 199.00 | 199.50 | 194.00 | 194.50 | 194.50 | -3.71% | 4,388,916 |
| Nov 5, 2026 | 196.50 | 204.00 | 196.50 | 202.00 | 202.00 | 1.76% | 3,683,036 |
| Nov 4, 2026 | 196.00 | 198.50 | 194.50 | 198.50 | 198.50 | 0.76% | 2,200,563 |
| Nov 3, 2026 | 198.00 | 199.50 | 196.00 | 197.00 | 197.00 | -0.76% | 3,847,932 |
| Nov 2, 2026 | 204.00 | 205.00 | 196.00 | 198.50 | 198.50 | -2.22% | 4,448,783 |
| Oct 30, 2026 | 197.00 | 203.00 | 195.00 | 203.00 | 203.00 | 3.31% | 5,945,061 |
| Oct 29, 2026 | 201.00 | 201.00 | 195.50 | 196.50 | 196.50 | -2.24% | 2,742,657 |
| Oct 28, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 2,037,142 |
| Oct 27, 2026 | 200.00 | 202.00 | 198.50 | 201.00 | 201.00 | 0.50% | 4,027,536 |
| Oct 26, 2026 | 199.00 | 200.00 | 197.50 | 200.00 | 200.00 | 0.76% | 2,613,719 |
| Oct 22, 2026 | 197.50 | 198.50 | 194.00 | 198.50 | 198.50 | 1.02% | 4,673,542 |
| Oct 21, 2026 | 190.50 | 196.50 | 190.50 | 196.50 | 196.50 | 3.15% | 5,165,528 |
| Oct 20, 2026 | 190.00 | 191.00 | 189.50 | 190.50 | 190.50 | 0.26% | 1,402,108 |
| Oct 19, 2026 | 191.00 | 191.00 | 189.50 | 190.00 | 190.00 | - | 2,727,770 |
| Oct 15, 2026 | 187.50 | 190.50 | 187.00 | 190.00 | 190.00 | 1.06% | 2,006,431 |
| Oct 14, 2026 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.53% | 3,896,706 |
| Oct 12, 2026 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | 0.53% | 1,291,812 |
| Oct 9, 2026 | 189.00 | 191.00 | 187.50 | 188.00 | 188.00 | -0.27% | 1,032,500 |
| Oct 8, 2026 | 187.50 | 191.50 | 187.50 | 188.50 | 188.50 | 0.53% | 2,815,670 |
| Oct 7, 2026 | 188.00 | 188.00 | 186.50 | 187.50 | 187.50 | -0.53% | 2,545,667 |
| Oct 6, 2026 | 188.00 | 190.50 | 188.00 | 188.50 | 188.50 | - | 2,433,167 |
| Oct 5, 2026 | 191.00 | 191.50 | 187.50 | 188.50 | 188.50 | -1.05% | 1,954,201 |
| Oct 2, 2026 | 192.00 | 192.50 | 190.00 | 190.50 | 190.50 | -1.55% | 2,845,721 |
| Oct 1, 2026 | 194.00 | 195.50 | 192.00 | 193.50 | 193.50 | 0.26% | 4,056,968 |
| Sep 30, 2026 | 197.00 | 197.00 | 192.50 | 193.00 | 193.00 | -1.78% | 7,164,261 |
| Sep 29, 2026 | 196.50 | 198.00 | 195.00 | 196.50 | 196.50 | - | 2,773,775 |
| Sep 28, 2026 | 197.50 | 198.00 | 194.50 | 196.50 | 196.50 | -0.51% | 3,670,363 |
| Sep 25, 2026 | 196.00 | 197.50 | 196.00 | 197.50 | 197.50 | 0.77% | 2,453,191 |
| Sep 24, 2026 | 196.00 | 196.50 | 195.00 | 196.00 | 196.00 | -0.76% | 2,821,579 |
| Sep 23, 2026 | 196.50 | 198.50 | 196.00 | 197.50 | 197.50 | - | 3,515,316 |
| Sep 22, 2026 | 197.00 | 198.50 | 196.50 | 197.50 | 197.50 | 0.51% | 2,119,207 |
| Sep 21, 2026 | 198.00 | 198.00 | 196.00 | 196.50 | 196.50 | -0.76% | 1,586,783 |
| Sep 18, 2026 | 198.00 | 198.50 | 194.50 | 198.00 | 198.00 | - | 4,558,855 |
| Sep 17, 2026 | 199.50 | 200.00 | 197.50 | 198.00 | 198.00 | -0.50% | 2,741,698 |
| Sep 16, 2026 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.25% | 1,734,181 |
| Sep 15, 2026 | 195.50 | 200.00 | 195.50 | 199.50 | 199.50 | 2.31% | 3,613,106 |
| Sep 14, 2026 | 195.00 | 196.50 | 194.50 | 195.00 | 195.00 | -0.26% | 1,877,114 |
| Sep 11, 2026 | 196.50 | 198.00 | 194.50 | 195.50 | 195.50 | -1.26% | 2,524,236 |
| Sep 10, 2026 | 196.50 | 199.50 | 196.00 | 198.00 | 198.00 | 0.76% | 2,240,247 |
| Sep 9, 2026 | 198.00 | 198.50 | 196.00 | 196.50 | 196.50 | -1.01% | 1,913,017 |
| Sep 8, 2026 | 196.00 | 199.50 | 195.50 | 198.50 | 198.50 | 2.58% | 5,553,801 |
| Sep 7, 2026 | 193.00 | 195.00 | 193.00 | 193.50 | 193.50 | 0.52% | 1,181,549 |
| Sep 4, 2026 | 195.00 | 195.50 | 192.50 | 192.50 | 192.50 | -0.77% | 2,968,817 |
| Sep 3, 2026 | 192.00 | 195.50 | 192.00 | 194.00 | 194.00 | 1.84% | 6,208,338 |
| Sep 2, 2026 | 190.50 | 193.50 | 189.50 | 190.50 | 190.50 | -0.78% | 3,415,314 |
| Sep 1, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.26% | 2,711,434 |
| Aug 31, 2026 | 191.00 | 192.00 | 189.00 | 191.50 | 191.50 | -0.26% | 3,526,850 |
| Aug 28, 2026 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | -2.04% | 4,737,559 |
| Aug 27, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 196.00 | -2.44% | 3,513,306 |