Bangkok Dusit Medical Services Public Company Limited (SGX:TBDD)
Singapore · Delayed Price · Currency is SGD 1.550
-0.050 (-3.13%)
At close: Sep 10, 2026
SGX:TBDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.66% | 5,800 |
| Sep 7, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 0.63% | 73,500 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 2.58% | 29,800 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.55 | 1.55 | 1.53 | 3.33% | 600 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.66% | 5,600 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -1.95% | 4,000 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 1.32% | 7,500 |
| Aug 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 2.01% | 700 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | 25,400 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.45 | -3.29% | 39,500 |
| Aug 13, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 1.33% | 10,800 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.48 | -2.60% | 30,400 |
| Aug 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 5.48% | 5,000 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.44 | -2.67% | 200 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 1,000 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.66% | 7,700 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 1.34% | 5,000 |
| Jul 14, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.47 | 0.68% | 12,000 |
| Jul 1, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -1.99% | 10,600 |
| Jun 30, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.49 | 4.86% | 19,300 |
| Jun 24, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.42 | 0.70% | 15,300 |
| Jun 23, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | - | 200 |
| Jun 15, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.41 | 1.42% | 26,000 |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -1.40% | 1,500 |
| Jun 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | -0.69% | 12,800 |
| Jun 9, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.42 | -0.69% | 30,000 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -1.36% | 1,700 |
| Jun 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | 2.80% | 5,600 |
| Jun 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.70% | 1,100 |
| May 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 200 |
| May 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 100 |
| May 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | -1.38% | 11,400 |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 14,200 |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.68% | 29,200 |
| May 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 0.69% | 41,500 |
| May 5, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | - | 45,200 |
| May 4, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.43 | -0.68% | 7,400 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 0.69% | 500 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.68% | 400 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -2.01% | 9,800 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | 400 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.45 | -0.68% | 19,100 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | 17,000 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -0.67% | 6,000 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | 7,000 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | 5,400 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -0.67% | 7,000 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | 14,100 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.45 | -2.00% | 200 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 4.90% | 4,000 |