Bangkok Dusit Medical Services Public Company Limited (SGX:TBDD)
Singapore · Delayed Price · Currency is SGD 1.430
0.00 (0.00%)
At close: May 20, 2026
SGX:TBDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 11,400 |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 14,200 |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 29,200 |
| May 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 41,500 |
| May 5, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 45,200 |
| May 4, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 7,400 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 500 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 400 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 9,800 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 400 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 19,100 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 17,000 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 6,000 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 7,000 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 5,400 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 7,000 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 14,100 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 200 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 4,000 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 9,500 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 30,600 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.11% | 59,700 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.01% | 44,200 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,200 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 5,000 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 200 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 18,600 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 13,000 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 29,800 |
| Mar 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 21,000 |
| Mar 9, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.43 | -3.27% | 10,300 |
| Mar 6, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.48 | -2.55% | 20,300 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.52 | -7.65% | 6,900 |
| Mar 2, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.65 | -3.95% | 3,700 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.71 | - | 46,900 |
| Feb 26, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.71 | 2.31% | 50,200 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | - | 47,700 |
| Feb 24, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.68 | - | 32,600 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.68 | -3.89% | 18,400 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | - | 5,000 |
| Feb 19, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.74 | 3.45% | 52,000 |
| Feb 13, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.69 | - | 500 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | 1.75% | 40,200 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.66 | -0.58% | 14,900 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.67 | 0.58% | 20,000 |
| Feb 9, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.66 | 1.18% | 65,100 |
| Feb 6, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.64 | 2.42% | 16,400 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.60 | 3.12% | 102,400 |
| Feb 4, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | -0.62% | 62,700 |
| Feb 3, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | 1.26% | 42,500 |