Bumrungrad Hospital PCL (BKK:BH)
Thailand · Delayed Price · Currency is THB 183.50
-3.00 (-1.61%)
Jul 20, 2026, 4:37 PM ICT
Bumrungrad Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 187.00 | 187.00 | 182.00 | 183.50 | - | -1.61% | 47,600 |
| Jul 17, 2026 | 186.00 | 187.50 | 185.00 | 186.50 | 186.50 | 0.27% | 3,248,274 |
| Jul 16, 2026 | 184.50 | 186.50 | 183.50 | 186.00 | 186.00 | 1.36% | 4,022,007 |
| Jul 15, 2026 | 184.50 | 185.50 | 183.50 | 183.50 | 183.50 | 0.27% | 1,732,085 |
| Jul 14, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -1.08% | 2,682,520 |
| Jul 13, 2026 | 185.00 | 186.00 | 183.50 | 185.00 | 185.00 | -0.80% | 4,607,348 |
| Jul 10, 2026 | 187.00 | 187.50 | 186.00 | 186.50 | 186.50 | 0.54% | 1,648,276 |
| Jul 9, 2026 | 185.50 | 187.00 | 184.50 | 185.50 | 185.50 | 0.82% | 3,152,736 |
| Jul 8, 2026 | 188.00 | 189.50 | 183.00 | 184.00 | 184.00 | -3.16% | 5,518,259 |
| Jul 7, 2026 | 190.50 | 191.00 | 187.00 | 190.00 | 190.00 | -0.52% | 4,055,228 |
| Jul 6, 2026 | 194.00 | 195.00 | 189.50 | 191.00 | 191.00 | -1.04% | 4,389,869 |
| Jul 3, 2026 | 194.00 | 194.50 | 191.50 | 193.00 | 193.00 | 0.26% | 4,808,073 |
| Jul 2, 2026 | 189.00 | 192.50 | 188.00 | 192.50 | 192.50 | 2.39% | 4,478,552 |
| Jul 1, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | - | 1,542,425 |
| Jun 30, 2026 | 191.00 | 191.50 | 186.00 | 188.00 | 188.00 | -1.57% | 5,794,478 |
| Jun 29, 2026 | 188.00 | 191.50 | 188.00 | 191.00 | 191.00 | 1.33% | 4,264,716 |
| Jun 26, 2026 | 184.00 | 189.00 | 183.00 | 188.50 | 188.50 | 1.34% | 5,265,481 |
| Jun 25, 2026 | 185.50 | 188.00 | 184.50 | 186.00 | 186.00 | 0.81% | 4,170,350 |
| Jun 24, 2026 | 185.00 | 187.50 | 183.50 | 184.50 | 184.50 | 0.54% | 2,800,371 |
| Jun 23, 2026 | 184.00 | 186.50 | 182.50 | 183.50 | 183.50 | -0.81% | 3,158,772 |
| Jun 22, 2026 | 187.50 | 189.50 | 183.50 | 185.00 | 185.00 | -0.80% | 3,875,041 |
| Jun 19, 2026 | 186.00 | 188.00 | 185.50 | 186.50 | 186.50 | 0.27% | 4,531,437 |
| Jun 18, 2026 | 185.50 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 2,583,640 |
| Jun 17, 2026 | 184.50 | 187.00 | 183.00 | 185.00 | 185.00 | 0.27% | 4,836,552 |
| Jun 16, 2026 | 184.00 | 184.50 | 182.00 | 184.50 | 184.50 | -0.27% | 4,719,205 |
| Jun 15, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 3.93% | 11,863,000 |
| Jun 12, 2026 | 177.50 | 178.50 | 176.50 | 178.00 | 178.00 | 1.42% | 4,007,031 |
| Jun 11, 2026 | 176.00 | 178.00 | 175.00 | 175.50 | 175.50 | -0.28% | 3,492,030 |
| Jun 10, 2026 | 176.50 | 179.00 | 176.00 | 176.00 | 176.00 | -1.12% | 3,369,642 |
| Jun 9, 2026 | 180.50 | 181.00 | 176.50 | 178.00 | 178.00 | -0.56% | 5,753,567 |
| Jun 8, 2026 | 182.50 | 182.50 | 178.50 | 179.00 | 179.00 | -2.98% | 7,047,103 |
| Jun 5, 2026 | 179.00 | 185.50 | 178.50 | 184.50 | 184.50 | 4.24% | 13,380,320 |
| 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 |