Bangkok Dusit Medical Services Public Co. Ltd.(TH:BDMS)
฿20.10+0.10 (+0.50%)
TH:BDMS
Bangkok Dusit Medical Services Public Co. Ltd. historical prices
฿20.10
At close:+0.10 (+0.50%)
Bangkok Dusit Medical Services Public Co. Ltd. (BDMS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | +0.50% | 43,950,719 | 0.63 |
| Nov 10, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | +0.50% | 56,066,199 | 0.81 |
| Nov 09, 2026 | 20.10 | 20.20 | 19.90 | 20.10 | 20.10 | +1.01% | 44,817,312 | 0.65 |
| Nov 06, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | -1.00% | 79,658,797 | 1.16 |
| Nov 05, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 20.10 | +1.52% | 104,871,906 | 1.55 |
| Nov 04, 2026 | 19.70 | 19.90 | 19.50 | 19.80 | 19.80 | +1.02% | 72,309,148 | 1.07 |
| Nov 03, 2026 | 19.50 | 19.80 | 19.40 | 19.60 | 19.60 | +0.51% | 74,655,523 | 1.08 |
| Nov 02, 2026 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -0.51% | 73,328,109 | 1.06 |
| Oct 30, 2026 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | 0.00% | 96,188,280 | 1.40 |
| Oct 29, 2026 | 19.80 | 19.90 | 19.50 | 19.60 | 19.60 | -1.51% | 83,097,720 | 1.22 |
| Oct 28, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 0.00% | 65,029,652 | 0.95 |
| Oct 27, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | +1.02% | 55,211,080 | 0.81 |
| Oct 26, 2026 | 19.50 | 19.80 | 19.50 | 19.70 | 19.70 | +1.55% | 64,056,524 | 0.95 |
| Oct 23, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | -0.51% | 66,675,428 | 1.00 |
| Oct 21, 2026 | 19.30 | 19.60 | 19.00 | 19.50 | 19.50 | +1.56% | 90,402,750 | 1.34 |
| Oct 20, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | +0.52% | 41,793,944 | 0.62 |
| Oct 19, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | 0.00% | 90,302,456 | 1.35 |
| Oct 16, 2026 | 19.10 | 19.20 | 18.80 | 19.10 | 19.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 19.10 | +1.06% | 64,543,548 | 0.95 |
| Oct 14, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 93,150,980 | 1.38 |
| Oct 13, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | +0.53% | 48,149,852 | 0.71 |
| Oct 09, 2026 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | +0.53% | 31,868,698 | 0.47 |
| Oct 08, 2026 | 18.90 | 19.30 | 18.80 | 18.90 | 18.90 | -0.53% | 57,910,600 | 0.85 |
| Oct 07, 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | +0.53% | 75,801,840 | 1.12 |
| Oct 06, 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 45,098,664 | 0.67 |
| Oct 05, 2026 | 19.10 | 19.20 | 18.70 | 19.00 | 19.00 | -0.52% | 61,842,240 | 0.90 |
| Oct 02, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | +0.53% | 46,180,570 | 0.67 |
| Oct 01, 2026 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | 89,593,380 | 1.29 |
| Sep 30, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -4.00% | 109,963,950 | 1.58 |
| Sep 29, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | +1.01% | 42,021,028 | 0.60 |
| Sep 28, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -1.98% | 88,459,340 | 1.27 |
| Sep 25, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | +1.00% | 23,123,318 | 0.32 |
| Sep 24, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 21,257,678 | 0.29 |
| Sep 23, 2026 | 20.00 | 20.30 | 19.90 | 20.20 | 20.20 | +1.51% | 52,044,860 | 0.69 |
| Sep 22, 2026 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | 0.00% | 28,310,572 | 0.37 |
| Sep 21, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 0.00% | 25,231,192 | 0.33 |
| Sep 18, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -1.49% | 70,161,120 | 0.92 |
| Sep 17, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | +1.00% | 34,493,360 | 0.45 |
| Sep 16, 2026 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 54,110,176 | 0.71 |
| Sep 15, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | +1.51% | 52,199,944 | 0.67 |
| Sep 14, 2026 | 20.10 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 38,267,010 | 0.49 |
| Sep 11, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 43,138,670 | 0.55 |
| Sep 10, 2026 | 19.80 | 20.30 | 19.80 | 20.20 | 20.20 | +2.02% | 71,973,704 | 0.93 |
| Sep 09, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 64,083,896 | 0.83 |
| Sep 08, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -0.25% | 60,868,156 | 0.79 |
| Sep 07, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.05 | 0.00% | 87,933,010 | 1.15 |
| Sep 04, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.05 | -0.97% | 97,462,310 | 1.29 |
| Sep 03, 2026 | 20.00 | 20.60 | 19.90 | 20.60 | 20.25 | +4.04% | 242,484,720 | 3.35 |
