Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 194.00
+3.50 (1.84%)
Sep 3, 2026, 4:36 PM ICT
Bumrungrad Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 192.00 | 195.50 | 192.00 | 194.50 | - | 2.10% | 4,687,510 |
| 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 |
| Aug 26, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 200.90 | 0.49% | 4,667,174 |
| Aug 25, 2026 | 203.00 | 206.00 | 202.00 | 204.00 | 199.92 | 0.99% | 4,267,653 |
| Aug 24, 2026 | 202.00 | 207.00 | 201.00 | 202.00 | 197.96 | 1.00% | 5,501,414 |
| Aug 21, 2026 | 199.00 | 202.00 | 197.50 | 200.00 | 196.00 | 1.01% | 4,624,177 |
| Aug 20, 2026 | 200.00 | 202.00 | 196.00 | 198.00 | 194.04 | 1.02% | 8,227,934 |
| Aug 19, 2026 | 194.50 | 198.50 | 194.50 | 196.00 | 192.08 | 0.77% | 6,038,780 |
| Aug 18, 2026 | 191.50 | 197.50 | 190.00 | 194.50 | 190.61 | 1.83% | 7,149,725 |
| Aug 17, 2026 | 196.00 | 196.00 | 190.50 | 191.00 | 187.18 | -2.05% | 5,704,209 |
| Aug 14, 2026 | 192.00 | 197.50 | 191.50 | 195.00 | 191.10 | 2.63% | 9,918,227 |
| Aug 13, 2026 | 190.00 | 191.50 | 188.50 | 190.00 | 186.20 | 0.53% | 3,475,000 |
| Aug 11, 2026 | 191.50 | 193.00 | 188.50 | 189.00 | 185.22 | -1.05% | 4,695,261 |
| Aug 10, 2026 | 192.50 | 194.00 | 190.50 | 191.00 | 187.18 | -0.78% | 4,829,212 |
| Aug 7, 2026 | 190.50 | 192.50 | 189.50 | 192.50 | 188.65 | 1.05% | 2,796,915 |
| Aug 6, 2026 | 189.50 | 193.50 | 189.50 | 190.50 | 186.69 | 0.53% | 5,722,056 |
| Aug 5, 2026 | 191.00 | 192.50 | 189.50 | 189.50 | 185.71 | 0.80% | 5,086,740 |
| Aug 4, 2026 | 188.50 | 191.00 | 187.50 | 188.00 | 184.24 | -0.27% | 3,537,663 |
| Aug 3, 2026 | 188.00 | 190.00 | 186.50 | 188.50 | 184.73 | 0.53% | 4,256,156 |
| Jul 31, 2026 | 186.00 | 188.00 | 185.50 | 187.50 | 183.75 | 0.54% | 5,501,846 |
| Jul 30, 2026 | 183.00 | 187.00 | 181.50 | 186.50 | 182.77 | 1.91% | 7,466,966 |
| Jul 27, 2026 | 181.00 | 184.00 | 180.50 | 183.00 | 179.34 | 2.23% | 4,425,631 |
| Jul 24, 2026 | 179.00 | 180.00 | 178.50 | 179.00 | 175.42 | -1.38% | 3,525,910 |
| Jul 23, 2026 | 183.00 | 183.00 | 181.00 | 181.50 | 177.87 | - | 2,243,465 |
| Jul 22, 2026 | 183.50 | 184.00 | 181.50 | 181.50 | 177.87 | -1.36% | 3,958,574 |
| Jul 21, 2026 | 184.00 | 185.50 | 183.00 | 184.00 | 180.32 | 0.27% | 3,664,633 |
| Jul 20, 2026 | 187.00 | 187.00 | 182.00 | 183.50 | 179.83 | -1.61% | 5,018,036 |
| Jul 17, 2026 | 186.00 | 187.50 | 185.00 | 186.50 | 182.77 | 0.27% | 3,248,274 |
| Jul 16, 2026 | 184.50 | 186.50 | 183.50 | 186.00 | 182.28 | 1.36% | 4,022,007 |
| Jul 15, 2026 | 184.50 | 185.50 | 183.50 | 183.50 | 179.83 | 0.27% | 1,732,085 |
| Jul 14, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 179.34 | -1.08% | 2,682,520 |
| Jul 13, 2026 | 185.00 | 186.00 | 183.50 | 185.00 | 181.30 | -0.80% | 4,607,348 |
| Jul 10, 2026 | 187.00 | 187.50 | 186.00 | 186.50 | 182.77 | 0.54% | 1,648,276 |
| Jul 9, 2026 | 185.50 | 187.00 | 184.50 | 185.50 | 181.79 | 0.82% | 3,152,736 |
| Jul 8, 2026 | 188.00 | 189.50 | 183.00 | 184.00 | 180.32 | -3.16% | 5,518,259 |
| Jul 7, 2026 | 190.50 | 191.00 | 187.00 | 190.00 | 186.20 | -0.52% | 4,055,228 |
| Jul 6, 2026 | 194.00 | 195.00 | 189.50 | 191.00 | 187.18 | -1.04% | 4,389,869 |
| Jul 3, 2026 | 194.00 | 194.50 | 191.50 | 193.00 | 189.14 | 0.26% | 4,808,073 |
| Jul 2, 2026 | 189.00 | 192.50 | 188.00 | 192.50 | 188.65 | 2.39% | 4,478,552 |
| Jul 1, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 184.24 | - | 1,542,425 |
| Jun 30, 2026 | 191.00 | 191.50 | 186.00 | 188.00 | 184.24 | -1.57% | 5,794,478 |
| Jun 29, 2026 | 188.00 | 191.50 | 188.00 | 191.00 | 187.18 | 1.33% | 4,264,716 |
| Jun 26, 2026 | 184.00 | 189.00 | 183.00 | 188.50 | 184.73 | 1.34% | 5,265,481 |
| Jun 25, 2026 | 185.50 | 188.00 | 184.50 | 186.00 | 182.28 | 0.81% | 4,170,350 |
| Jun 24, 2026 | 185.00 | 187.50 | 183.50 | 184.50 | 180.81 | 0.54% | 2,800,371 |
| Jun 23, 2026 | 184.00 | 186.50 | 182.50 | 183.50 | 179.83 | -0.81% | 3,158,772 |