Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 177.00
-1.00 (-0.56%)
Jun 4, 2026, 4:37 PM ICT
Bumrungrad Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 178.00 | 178.50 | 175.50 | 177.00 | 177.00 | -0.56% | 4,575,352 |
| Jun 2, 2026 | 180.50 | 181.00 | 177.50 | 178.00 | 178.00 | -0.84% | 4,010,307 |
| May 29, 2026 | 180.00 | 182.50 | 179.00 | 179.50 | 179.50 | 1.13% | 9,250,916 |
| May 28, 2026 | 178.00 | 178.00 | 176.00 | 177.50 | 177.50 | -0.28% | 1,862,538 |
| May 27, 2026 | 179.00 | 180.00 | 177.50 | 178.00 | 178.00 | 0.28% | 4,412,154 |
| May 26, 2026 | 176.00 | 180.50 | 176.00 | 177.50 | 177.50 | 1.14% | 6,770,170 |
| May 25, 2026 | 175.50 | 176.50 | 174.00 | 175.50 | 175.50 | 1.15% | 4,615,767 |
| May 22, 2026 | 174.00 | 174.50 | 173.00 | 173.50 | 173.50 | - | 1,791,954 |
| May 21, 2026 | 175.50 | 175.50 | 173.00 | 173.50 | 173.50 | - | 2,648,073 |
| May 20, 2026 | 176.50 | 177.00 | 173.00 | 173.50 | 173.50 | -1.98% | 5,928,347 |
| May 19, 2026 | 178.00 | 180.00 | 176.50 | 177.00 | 177.00 | -0.28% | 2,269,036 |
| May 18, 2026 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | - | 1,308,420 |
| May 15, 2026 | 178.00 | 179.00 | 176.50 | 177.50 | 177.50 | -0.28% | 2,063,685 |
| May 14, 2026 | 175.50 | 178.00 | 174.50 | 178.00 | 178.00 | 1.42% | 2,758,084 |
| May 13, 2026 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | - | 2,769,977 |
| May 12, 2026 | 177.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.57% | 1,612,305 |
| May 11, 2026 | 179.00 | 180.00 | 175.50 | 176.50 | 176.50 | -1.12% | 3,579,170 |
| May 8, 2026 | 179.00 | 180.50 | 177.50 | 178.50 | 178.50 | -0.56% | 2,769,841 |
| May 7, 2026 | 180.00 | 183.00 | 178.50 | 179.50 | 179.50 | 0.28% | 5,978,258 |
| May 6, 2026 | 181.00 | 181.00 | 177.50 | 179.00 | 179.00 | - | 5,273,985 |
| May 5, 2026 | 180.50 | 180.50 | 176.50 | 179.00 | 179.00 | -0.83% | 5,174,375 |
| Apr 30, 2026 | 177.50 | 183.00 | 176.50 | 180.50 | 180.50 | 1.40% | 7,641,062 |
| Apr 29, 2026 | 170.00 | 178.00 | 169.50 | 178.00 | 178.00 | 4.71% | 7,596,028 |
| Apr 28, 2026 | 171.00 | 171.50 | 169.00 | 170.00 | 170.00 | -0.58% | 3,083,881 |
| Apr 27, 2026 | 169.50 | 171.00 | 168.50 | 171.00 | 171.00 | 0.59% | 2,702,314 |
| Apr 24, 2026 | 170.50 | 170.50 | 167.00 | 170.00 | 170.00 | -0.29% | 5,129,261 |
| Apr 23, 2026 | 174.00 | 175.00 | 169.00 | 170.50 | 170.50 | 0.29% | 7,665,429 |
| Apr 22, 2026 | 173.00 | 174.50 | 170.00 | 170.00 | 170.00 | -2.02% | 5,441,402 |
| Apr 21, 2026 | 177.00 | 177.50 | 173.00 | 173.50 | 173.50 | -0.86% | 3,916,390 |
| Apr 20, 2026 | 177.50 | 177.50 | 174.50 | 175.00 | 175.00 | -1.69% | 3,352,142 |
| Apr 17, 2026 | 177.00 | 180.50 | 176.00 | 178.00 | 178.00 | 0.56% | 4,512,747 |
| Apr 16, 2026 | 175.00 | 180.50 | 173.50 | 177.00 | 177.00 | 2.61% | 7,768,759 |
| Apr 10, 2026 | 171.50 | 174.50 | 170.00 | 172.50 | 172.50 | 1.47% | 5,041,875 |
| Apr 9, 2026 | 171.50 | 172.00 | 168.50 | 170.00 | 170.00 | -2.02% | 7,443,357 |
| Apr 8, 2026 | 171.00 | 173.50 | 170.00 | 173.50 | 173.50 | 5.15% | 11,078,950 |
| Apr 7, 2026 | 167.00 | 167.00 | 163.50 | 165.00 | 165.00 | -1.49% | 4,063,476 |
| Apr 3, 2026 | 169.50 | 169.50 | 166.00 | 167.50 | 167.50 | -0.59% | 4,087,629 |
| Apr 2, 2026 | 166.00 | 170.50 | 164.50 | 168.50 | 168.50 | 0.60% | 7,577,165 |
| Apr 1, 2026 | 169.00 | 169.50 | 166.50 | 167.50 | 167.50 | 2.76% | 8,686,575 |
| Mar 31, 2026 | 165.50 | 165.50 | 160.00 | 163.00 | 163.00 | -0.91% | 7,513,725 |
| Mar 30, 2026 | 162.00 | 165.50 | 161.50 | 164.50 | 164.50 | 0.30% | 4,277,012 |
| Mar 27, 2026 | 164.50 | 166.50 | 163.00 | 164.00 | 164.00 | 0.61% | 5,119,656 |
| Mar 26, 2026 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | -3.55% | 5,575,196 |
| Mar 25, 2026 | 164.00 | 170.00 | 163.00 | 169.00 | 169.00 | 6.29% | 10,303,210 |
| Mar 24, 2026 | 162.00 | 162.00 | 158.50 | 159.00 | 159.00 | 1.27% | 3,694,460 |
| Mar 23, 2026 | 158.50 | 160.00 | 156.50 | 157.00 | 157.00 | -3.09% | 6,195,151 |
| Mar 20, 2026 | 162.00 | 163.50 | 160.00 | 162.00 | 162.00 | 0.93% | 6,793,804 |
| Mar 19, 2026 | 164.00 | 166.00 | 160.50 | 160.50 | 160.50 | -3.60% | 5,983,665 |
| Mar 18, 2026 | 169.50 | 170.00 | 166.00 | 166.50 | 166.50 | -1.77% | 5,168,227 |
| Mar 17, 2026 | 169.00 | 171.00 | 168.50 | 169.50 | 169.50 | 1.19% | 5,789,994 |