Thailand - Delayed Quote
THB
Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)
19.60
0.00
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.60
19.70
19.40
19.60
19.60
91,400,800
Oct 29, 2026
19.80
19.90
19.50
19.60
19.60
79,966,200
Oct 28, 2026
19.90
20.00
19.70
19.90
19.90
62,968,200
Oct 27, 2026
19.80
19.90
19.70
19.90
19.90
55,048,100
Oct 26, 2026
19.50
19.80
19.50
19.70
19.70
64,050,900
Oct 22, 2026
19.40
19.60
19.20
19.40
19.40
64,433,200
Oct 21, 2026
19.30
19.60
19.00
19.50
19.50
87,299,800
Oct 20, 2026
19.20
19.30
19.00
19.20
19.20
41,789,100
Oct 19, 2026
19.30
19.30
19.00
19.10
19.10
90,297,200
Oct 15, 2026
18.90
19.20
18.80
19.10
19.10
64,539,400
Oct 14, 2026
19.10
19.20
18.80
18.90
18.90
93,138,900
Oct 12, 2026
19.00
19.20
18.90
19.10
19.10
48,145,100
Oct 9, 2026
18.90
19.10
18.90
19.00
19.00
31,863,500
Oct 8, 2026
18.90
19.30
18.80
18.90
18.90
57,898,800
Oct 7, 2026
18.90
19.10
18.80
19.00
19.00
75,792,100
Oct 6, 2026
19.00
19.10
18.80
18.90
18.90
45,090,900
Oct 5, 2026
19.10
19.20
18.70
19.00
19.00
61,822,700
Oct 2, 2026
19.10
19.20
19.00
19.10
19.10
46,169,900
Oct 1, 2026
19.30
19.40
19.00
19.00
19.00
89,571,100
Sep 30, 2026
19.90
19.90
19.20
19.20
19.20
109,934,900
Sep 29, 2026
19.80
20.00
19.70
20.00
20.00
42,013,900
Sep 28, 2026
20.00
20.10
19.70
19.80
19.80
88,447,500
Sep 25, 2026
20.00
20.20
19.90
20.20
20.20
23,119,000
Sep 24, 2026
20.20
20.30
20.00
20.00
20.00
21,245,400
Sep 23, 2026
20.00
20.30
19.90
20.20
20.20
52,040,700
Sep 22, 2026
20.00
20.10
19.90
19.90
19.90
28,306,600
Sep 21, 2026
19.90
20.00
19.80
19.90
19.90
25,173,600
Sep 18, 2026
20.20
20.20
19.80
19.90
19.90
70,155,800
Sep 17, 2026
20.00
20.20
19.90
20.20
20.20
34,488,400
Sep 16, 2026
20.20
20.30
19.90
20.00
20.00
54,103,000
Sep 15, 2026
20.00
20.20
19.90
20.20
20.20
51,972,600
Sep 14, 2026
20.10
20.10
19.80
19.90
19.90
38,260,700
Sep 11, 2026
20.00
20.10
19.80
20.00
20.00
43,003,800
Sep 10, 2026
19.80
20.30
19.80
20.20
20.20
71,528,600
Sep 9, 2026
20.00
20.10
19.70
19.80
19.80
64,075,300
Sep 8, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
20.10
20.20
19.90
20.00
20.00
60,857,500
Sep 7, 2026
20.40
20.60
20.30
20.40
20.05
87,919,700
Sep 4, 2026
20.70
20.70
20.40
20.40
20.05
97,453,100
Sep 3, 2026
20.00
20.60
19.90
20.60
20.25
242,475,500
Sep 2, 2026
20.10
20.20
19.70
19.80
19.46
99,323,500
Sep 1, 2026
19.70
20.10
19.60
20.00
19.66
159,194,400
Aug 31, 2026
19.50
19.70
19.30
19.60
19.26
72,376,800
Aug 28, 2026
19.60
19.60
19.40
19.50
19.17
65,603,200
Aug 27, 2026
19.90
19.90
19.60
19.60
19.26
57,435,200
Aug 26, 2026
19.70
19.90
19.50
19.70
19.36
58,023,900
Aug 25, 2026
19.90
20.00
19.60
19.70
19.36
85,874,800
Aug 24, 2026
20.10
20.20
19.70
19.80
19.46
120,163,000
Aug 21, 2026
19.90
20.10
19.80
19.90
19.56
118,901,000
Aug 20, 2026
19.60
20.00
19.50
19.80
19.46
164,487,000
Aug 19, 2026
19.30
19.60
19.30
19.40
19.07
54,441,500
Aug 18, 2026
19.40
19.50
19.20
19.40
19.07
115,827,200
Aug 17, 2026
19.50
19.50
19.30
19.50
19.17
29,322,300
Aug 14, 2026
19.60
19.90
19.40
19.50
19.17
68,157,200
Aug 13, 2026
19.70
19.90
19.60
19.60
19.26
50,416,600
Aug 11, 2026
19.90
19.90
19.50
19.70
19.36
84,296,700
Aug 10, 2026
20.10
20.20
19.90
19.90
19.56
41,187,200
Aug 7, 2026
20.00
20.20
19.90
20.10
19.76
67,622,400
Aug 6, 2026
19.60
20.10
19.50
19.90
19.56
145,868,100
Aug 5, 2026
19.70
19.80
19.50
19.60
19.26
66,846,400
Aug 4, 2026
19.70
19.90
19.50
19.50
19.17
73,840,200
Aug 3, 2026
19.30
19.60
19.10
19.60
19.26
68,054,400
Jul 31, 2026
19.10
19.30
19.00
19.20
18.87
53,997,900
Jul 30, 2026
19.00
19.10
18.80
19.00
18.67
56,731,800
Jul 27, 2026
19.00
19.10
18.90
19.00
18.67
31,327,800
Jul 24, 2026
19.00
19.10
18.70
18.90
18.58
105,466,300
Jul 23, 2026
19.50
19.60
19.10
19.20
18.87
64,052,800
Jul 22, 2026
19.60
19.60
19.40
19.50
19.17
41,591,000
Jul 21, 2026
19.60
19.60
19.40
19.50
19.17
47,802,300
Jul 20, 2026
19.80
19.80
19.30
19.60
19.26
74,164,900
Jul 17, 2026
19.50
19.80
19.50
19.70
19.36
55,949,800
Jul 16, 2026
19.50
19.60
19.50
19.60
19.26
27,953,700
Jul 15, 2026
19.50
19.60
19.40
19.40
19.07
32,680,200
Jul 14, 2026
19.30
19.50
19.20
19.30
18.97
53,732,100
Jul 13, 2026
19.50
19.60
19.30
19.40
19.07
54,103,600
Jul 10, 2026
19.50
19.70
19.40
19.60
19.26
53,010,400
Jul 9, 2026
19.30
19.60
19.30
19.50
19.17
43,215,100
Jul 8, 2026
19.70
19.80
19.20
19.20
18.87
123,412,900
Jul 7, 2026
19.70
19.80
19.40
19.70
19.36
84,414,600
Jul 6, 2026
20.10
20.10
19.60
19.70
19.36
87,099,900
Jul 3, 2026
19.90
20.10
19.80
20.10
19.76
94,603,100
Jul 2, 2026
19.30
19.80
19.30
19.70
19.36
93,531,400
Jul 1, 2026
19.20
19.40
19.10
19.30
18.97
65,975,800
Jun 30, 2026
19.50
19.50
19.10
19.30
18.97
113,639,200
Jun 29, 2026
19.00
19.40
19.00
19.40
19.07
136,407,900
Jun 26, 2026
18.60
18.90
18.40
18.90
18.58
167,303,900
Jun 25, 2026
18.40
18.60
18.30
18.40
18.08
69,495,600
Jun 24, 2026
18.30
18.50
18.20
18.40
18.08
49,905,300
Jun 23, 2026
18.40
18.50
18.20
18.20
17.89
58,225,500
Jun 22, 2026
18.30
18.50
18.20
18.50
18.18
46,694,100
Jun 19, 2026
18.30
18.40
18.20
18.30
17.99
89,921,700
Jun 18, 2026
18.60
18.70
18.20
18.30
17.99
93,809,200
Jun 17, 2026
18.30
18.60
18.30
18.60
18.28
83,318,200
Jun 16, 2026
18.30
18.40
18.20
18.30
17.99
42,038,800
Jun 15, 2026
18.20
18.30
18.10
18.20
17.89
35,956,600
Jun 12, 2026
17.90
18.10
17.90
18.00
17.69
28,045,700
Jun 11, 2026
18.00
18.10
17.80
17.90
17.59
62,525,200
Jun 10, 2026
18.10
18.10
18.00
18.00
17.69
49,176,400
Jun 9, 2026
18.30
18.30
18.10
18.10
17.79
59,922,700
Jun 8, 2026
18.30
18.40
18.20
18.20
17.89
28,690,400
Jun 5, 2026
18.30
18.60
18.20
18.40
18.08
96,389,800
Jun 4, 2026
18.20
18.40
18.20
18.20
17.89
39,033,700
Jun 2, 2026
18.20
18.30
18.10
18.20
17.89
63,520,100
May 29, 2026
18.20
18.40
18.20
18.20
17.89
73,161,800
May 28, 2026
18.40
18.40
18.10
18.10
17.79
42,670,400
May 27, 2026
18.40
18.40
18.30
18.30
17.99
16,857,100
May 26, 2026
18.30
18.50
18.30
18.30
17.99
47,629,447
May 25, 2026
18.30
18.40
18.20
18.20
17.89
35,269,800
May 22, 2026
18.10
18.20
18.10
18.10
17.79
32,456,700
May 21, 2026
18.20
18.20
18.00
18.20
17.89
27,851,000
May 20, 2026
18.30
18.40
18.00
18.10
17.79
109,798,500
May 19, 2026
18.30
18.40
18.20
18.30
17.99
30,787,300
May 18, 2026
18.20
18.40
18.20
18.30
17.99
38,574,700
May 15, 2026
18.50
18.50
18.10
18.30
17.99
62,191,900
May 14, 2026
18.30
18.50
18.20
18.50
18.18
102,031,900
May 13, 2026
18.30
18.40
18.20
18.20
17.89
59,955,700
May 12, 2026
18.40
18.50
18.30
18.30
17.99
26,904,000
May 11, 2026
18.40
18.50
18.30
18.40
18.08
23,855,900
May 8, 2026
18.50
18.60
18.30
18.40
18.08
34,198,800
May 7, 2026
18.50
18.90
18.40
18.40
18.08
148,126,800
May 6, 2026
18.50
18.50
18.30
18.40
18.08
70,979,700
May 5, 2026
18.30
18.70
18.30
18.50
18.18
82,244,700
Apr 30, 2026
18.30
18.40
18.20
18.30
17.99
39,341,500
Apr 29, 2026
18.20
18.40
18.10
18.40
18.08
51,356,400
Apr 28, 2026
18.30
18.40
18.20
18.20
17.89
43,778,800
Apr 27, 2026
18.50
18.50
18.30
18.30
17.99
36,090,700
Apr 24, 2026
18.50
18.50
18.30
18.50
18.18
36,228,000
Apr 23, 2026
18.60
18.60
18.40
18.50
18.18
40,843,300
Apr 22, 2026
18.60
18.70
18.50
18.60
18.28
19,940,000
Apr 21, 2026
18.60
18.80
18.60
18.60
18.28
22,860,900
Apr 20, 2026
18.70
18.70
18.50
18.60
18.28
35,758,000
Apr 17, 2026
18.60
18.80
18.50
18.70
18.38
42,549,000
Apr 16, 2026
18.60
18.80
18.40
18.60
18.28
121,179,700
Apr 10, 2026
18.70
18.80
18.50
18.60
18.28
48,906,200
Apr 9, 2026
19.10
19.10
18.70
18.80
18.48
48,411,300
Apr 8, 2026
19.30
19.30
19.00
19.10
18.77
55,799,900
Apr 7, 2026
19.00
19.00
18.70
18.90
18.58
30,140,400
Apr 3, 2026
19.10
19.10
18.80
19.00
18.67
39,288,200
Apr 2, 2026
18.90
19.10
18.80
19.00
18.67
57,961,900
Apr 1, 2026
19.20
19.20
18.90
19.10
18.77
75,865,700
Mar 31, 2026
18.60
18.90
18.50
18.80
18.48
89,218,300
Mar 30, 2026
18.20
18.50
18.20
18.40
18.08
75,851,300
Mar 27, 2026
18.40
18.50
18.30
18.40
18.08
81,337,300
Mar 26, 2026
18.40
18.50
18.30
18.30
17.99
37,477,300
Mar 25, 2026
18.60
18.70
18.40
18.60
18.28
75,149,000
Mar 24, 2026
18.30
18.50
18.20
18.30
17.99
46,647,100
Mar 23, 2026
18.50
18.70
18.20
18.30
17.99
100,267,000
Mar 20, 2026
18.60
18.90
18.50
18.90
18.58
91,178,500
Mar 19, 2026
18.60
18.80
18.40
18.40
18.08
91,424,700
Mar 18, 2026
18.90
19.00
18.70
18.70
18.38
61,456,900
Mar 17, 2026
19.00
19.10
18.80
18.90
18.58
75,960,000
Mar 16, 2026
18.80
19.00
18.70
18.80
18.48
38,461,600
Mar 13, 2026
18.90
19.10
18.70
18.80
18.48
95,396,400
Mar 12, 2026
18.50
18.80
18.40
18.70
18.38
123,636,100
Mar 11, 2026
18.90
19.00
18.70
18.70
18.38
80,758,800
Mar 10, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
18.90
18.90
18.60
18.70
18.38
144,956,400
Mar 9, 2026
18.50
19.20
18.40
19.20
18.23
120,689,300
Mar 6, 2026
19.10
19.30
19.00
19.20
18.23
119,005,000
Mar 5, 2026
20.00
20.00
19.10
19.40
18.42
154,424,600
Mar 4, 2026
18.90
19.70
18.80
19.50
18.52
241,107,700
Mar 2, 2026
20.80
21.30
20.70
20.70
19.66
112,491,500
Feb 27, 2026
21.70
21.80
21.50
21.70
20.61
82,480,700
Feb 26, 2026
21.30
22.00
21.20
21.80
20.70
98,776,600
Feb 25, 2026
21.50
21.60
21.20
21.40
20.32
64,096,500
Feb 24, 2026
21.30
21.40
20.80
21.30
20.23
130,834,100
Feb 23, 2026
22.00
22.10
21.20
21.40
20.32
98,922,600
Feb 20, 2026
22.30
22.40
21.70
22.00
20.89
73,067,000
Feb 19, 2026
21.80
22.40
21.70
22.30
21.18
93,756,300
Feb 18, 2026
21.80
21.80
21.50
21.70
20.61
25,624,100
Feb 17, 2026
21.80
21.80
21.40
21.80
20.70
37,889,300
Feb 16, 2026
21.40
21.80
21.40
21.70
20.61
68,472,600
Feb 13, 2026
21.10
21.70
21.00
21.30
20.23
128,713,500
Feb 12, 2026
20.90
21.30
20.80
21.10
20.04
62,892,400
Feb 11, 2026
20.90
21.20
20.80
20.90
19.85
80,403,000
Feb 10, 2026
21.20
21.20
20.90
20.90
19.85
43,026,800
Feb 9, 2026
21.30
21.40
20.90
21.00
19.94
112,808,200
Feb 6, 2026
20.40
20.90
20.40
20.90
19.85
83,353,500
Feb 5, 2026
20.00
20.50
20.00
20.40
19.37
93,675,100
Feb 4, 2026
19.70
20.00
19.70
19.90
18.90
44,375,300
Feb 3, 2026
20.00
20.30
19.60
19.70
18.71
74,652,900
Feb 2, 2026
20.10
20.20
19.80
19.90
18.90
38,505,700
Jan 30, 2026
20.00
20.20
19.90
20.10
19.09
33,413,900
Jan 29, 2026
20.10
20.40
20.10
20.10
19.09
65,783,200
Jan 28, 2026
20.20
20.20
19.80
20.00
18.99
39,552,400
Jan 27, 2026
20.10
20.20
20.00
20.00
18.99
70,283,300
Jan 26, 2026
19.90
20.20
19.50
20.20
19.18
75,148,200
Jan 23, 2026
19.90
20.20
19.80
20.00
18.99
66,853,800
Jan 22, 2026
20.30
20.50
19.80
20.10
19.09
202,659,100
Jan 21, 2026
20.30
20.60
20.20
20.40
19.37
94,381,200
Jan 20, 2026
19.70
20.30
19.50
20.10
19.09
157,361,500
Jan 19, 2026
18.90
19.60
18.90
19.50
18.52
90,579,400
Jan 16, 2026
18.60
18.90
18.40
18.90
17.95
54,794,400
Jan 15, 2026
18.00
18.60
17.90
18.50
17.57
58,983,200
Jan 14, 2026
17.90
18.20
17.70
18.00
17.09
91,458,700
Jan 13, 2026
18.20
18.30
17.40
17.60
16.71
175,695,400
Jan 12, 2026
18.70
18.70
18.10
18.10
17.19
132,430,400
Jan 9, 2026
19.30
19.40
18.80
18.90
17.95
60,233,600
Jan 8, 2026
19.40
19.60
19.30
19.40
18.42
42,078,900
Jan 7, 2026
19.30
19.70
19.20
19.50
18.52
58,310,500
Jan 6, 2026
19.40
19.40
19.10
19.30
18.33
43,789,200
Jan 5, 2026
19.40
19.70
19.40
19.40
18.42
37,946,300
Dec 30, 2025
19.50
19.60
19.20
19.30
18.33
36,787,500
Dec 29, 2025
19.60
19.70
19.40
19.40
18.42
26,617,000
Dec 26, 2025
19.60
19.60
19.50
19.60
18.61
11,470,900
Dec 25, 2025
19.80
19.80
19.50
19.60
18.61
17,683,200
Dec 24, 2025
19.40
19.80
19.40
19.80
18.80
52,425,000
Dec 23, 2025
19.50
19.60
19.30
19.40
18.42
25,536,300
Dec 22, 2025
19.60
19.70
19.40
19.50
18.52
33,552,700
Dec 19, 2025
19.50
19.70
19.40
19.70
18.71
33,687,300
Dec 18, 2025
19.80
19.90
19.30
19.40
18.42
61,724,400
Dec 17, 2025
19.80
20.00
19.70
19.80
18.80
40,975,400
Dec 16, 2025
19.90
20.10
19.60
19.70
18.71
54,886,400
Dec 15, 2025
20.00
20.10
19.70
20.10
19.09
67,520,800
Dec 12, 2025
19.60
20.30
19.60
20.10
19.09
124,198,200
Dec 11, 2025
19.20
19.60
19.10
19.50
18.52
73,442,200
Dec 9, 2025
18.90
19.30
18.70
19.20
18.23
51,190,800
Dec 8, 2025
18.80
18.90
18.60
18.90
17.95
27,889,000
Dec 4, 2025
18.80
18.90
18.60
18.80
17.85
44,122,500
Dec 3, 2025
19.10
19.10
18.70
19.00
18.04
49,483,400
Dec 2, 2025
19.10
19.20
18.90
19.10
18.14
44,887,600
Dec 1, 2025
18.90
19.30
18.90
19.00
18.04
69,947,500
Nov 28, 2025
19.00
19.10
18.80
19.00
18.04
48,498,100
Nov 27, 2025
18.70
19.20
18.60
18.90
17.95
96,796,300
Nov 26, 2025
18.60
18.70
18.30
18.40
17.47
79,349,600
Nov 25, 2025
18.60
18.90
18.40
18.60
17.66
112,038,500
Nov 24, 2025
18.80
19.00
18.60
18.60
17.66
74,694,700
Nov 21, 2025
18.90
19.00
18.70
18.80
17.85
62,188,200
Nov 20, 2025
19.20
19.20
18.90
18.90
17.95
45,164,300
Nov 19, 2025
19.00
19.20
18.90
19.20
18.23
57,623,000
Nov 18, 2025
19.20
19.30
18.90
19.10
18.14
74,934,500
Nov 17, 2025
19.70
19.80
19.20
19.30
18.33
73,392,600
Nov 14, 2025
19.60
19.90
19.50
19.60
18.61
70,399,400
Nov 13, 2025
19.20
19.90
19.00
19.70
18.71
198,640,600
Nov 12, 2025
18.60
19.20
18.50
18.80
17.85
117,781,900
Nov 11, 2025
18.60
18.80
18.30
18.50
17.57
82,298,100
Nov 10, 2025
18.50
18.70
18.40
18.60
17.66
84,576,000
Nov 7, 2025
18.60
18.80
18.40
18.50
17.57
89,374,500
Nov 6, 2025
18.80
18.80
18.40
18.60
17.66
70,757,000
Nov 5, 2025
18.50
18.90
18.50
18.80
17.85
60,640,600
Nov 4, 2025
18.80
18.90
18.50
18.70
17.76
80,314,000
Nov 3, 2025
19.00
19.20
18.80
18.90
17.95
55,545,000
Oct 31, 2025
18.60
19.10
18.60
18.90
17.95
55,581,700
Oct 30, 2025
18.80
19.30
18.70
19.00
18.04
65,620,700
