Bangkok Dusit Medical Services Public Company Limited (BDMS) Price History

Daily open, high, low, close and volume for Bangkok Dusit Medical Services Public Company Limited (BDMS) from 2025-10-09 to 2026-10-09, newest first.

‹ BDMS price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 18.90	THB 19.10	THB 18.90	THB 19.00	31,863,500
2026-10-08	THB 18.90	THB 19.30	THB 18.80	THB 18.90	57,898,800
2026-10-07	THB 18.90	THB 19.10	THB 18.80	THB 19.00	75,792,100
2026-10-06	THB 19.00	THB 19.10	THB 18.80	THB 18.90	45,090,900
2026-10-05	THB 19.10	THB 19.20	THB 18.70	THB 19.00	61,822,700
2026-10-02	THB 19.10	THB 19.20	THB 19.00	THB 19.10	46,169,900
2026-10-01	THB 19.30	THB 19.40	THB 19.00	THB 19.00	89,571,100
2026-09-30	THB 19.90	THB 19.90	THB 19.20	THB 19.20	109,934,900
2026-09-29	THB 19.80	THB 20.00	THB 19.70	THB 20.00	42,013,900
2026-09-28	THB 20.00	THB 20.10	THB 19.70	THB 19.80	88,447,500
2026-09-25	THB 20.00	THB 20.20	THB 19.90	THB 20.20	23,119,000
2026-09-24	THB 20.20	THB 20.30	THB 20.00	THB 20.00	21,245,400
2026-09-23	THB 20.00	THB 20.30	THB 19.90	THB 20.20	52,040,700
2026-09-22	THB 20.00	THB 20.10	THB 19.90	THB 19.90	28,306,600
2026-09-21	THB 19.90	THB 20.00	THB 19.80	THB 19.90	25,173,600
2026-09-18	THB 20.20	THB 20.20	THB 19.80	THB 19.90	70,155,800
2026-09-17	THB 20.00	THB 20.20	THB 19.90	THB 20.20	34,488,400
2026-09-16	THB 20.20	THB 20.30	THB 19.90	THB 20.00	54,103,000
2026-09-15	THB 20.00	THB 20.20	THB 19.90	THB 20.20	51,972,600
2026-09-14	THB 20.10	THB 20.10	THB 19.80	THB 19.90	38,260,700
2026-09-11	THB 20.00	THB 20.10	THB 19.80	THB 20.00	43,003,800
2026-09-10	THB 19.80	THB 20.30	THB 19.80	THB 20.20	71,528,600
2026-09-09	THB 20.00	THB 20.10	THB 19.70	THB 19.80	64,075,300
2026-09-08	THB 20.10	THB 20.20	THB 19.90	THB 20.00	60,857,500
2026-09-07	THB 20.40	THB 20.60	THB 20.30	THB 20.40	87,919,700
2026-09-04	THB 20.70	THB 20.70	THB 20.40	THB 20.40	97,453,100
2026-09-03	THB 20.00	THB 20.60	THB 19.90	THB 20.60	242,475,500
2026-09-02	THB 20.10	THB 20.20	THB 19.70	THB 19.80	99,323,500
2026-09-01	THB 19.70	THB 20.10	THB 19.60	THB 20.00	159,194,400
2026-08-31	THB 19.50	THB 19.70	THB 19.30	THB 19.60	72,376,800
2026-08-28	THB 19.60	THB 19.60	THB 19.40	THB 19.50	65,603,200
2026-08-27	THB 19.90	THB 19.90	THB 19.60	THB 19.60	57,435,200
2026-08-26	THB 19.70	THB 19.90	THB 19.50	THB 19.70	58,023,900
2026-08-25	THB 19.90	THB 20.00	THB 19.60	THB 19.70	85,874,800
2026-08-24	THB 20.10	THB 20.20	THB 19.70	THB 19.80	120,163,000
2026-08-21	THB 19.90	THB 20.10	THB 19.80	THB 19.90	118,901,000
2026-08-20	THB 19.60	THB 20.00	THB 19.50	THB 19.80	164,487,000
2026-08-19	THB 19.30	THB 19.60	THB 19.30	THB 19.40	54,441,500
2026-08-18	THB 19.40	THB 19.50	THB 19.20	THB 19.40	115,827,200
2026-08-17	THB 19.50	THB 19.50	THB 19.30	THB 19.50	29,322,300
2026-08-14	THB 19.60	THB 19.90	THB 19.40	THB 19.50	68,157,200
2026-08-13	THB 19.70	THB 19.90	THB 19.60	THB 19.60	50,416,600
2026-08-11	THB 19.90	THB 19.90	THB 19.50	THB 19.70	84,296,700
2026-08-10	THB 20.10	THB 20.20	THB 19.90	THB 19.90	41,187,200
2026-08-07	THB 20.00	THB 20.20	THB 19.90	THB 20.10	67,622,400
2026-08-06	THB 19.60	THB 20.10	THB 19.50	THB 19.90	145,868,100
2026-08-05	THB 19.70	THB 19.80	THB 19.50	THB 19.60	66,846,400
2026-08-04	THB 19.70	THB 19.90	THB 19.50	THB 19.50	73,840,200
2026-08-03	THB 19.30	THB 19.60	THB 19.10	THB 19.60	68,054,400
2026-07-31	THB 19.10	THB 19.30	THB 19.00	THB 19.20	53,997,900
2026-07-30	THB 19.00	THB 19.10	THB 18.80	THB 19.00	56,731,800
2026-07-27	THB 19.00	THB 19.10	THB 18.90	THB 19.00	31,327,800
2026-07-24	THB 19.00	THB 19.10	THB 18.70	THB 18.90	105,466,300
2026-07-23	THB 19.50	THB 19.60	THB 19.10	THB 19.20	64,052,800
2026-07-22	THB 19.60	THB 19.60	THB 19.40	THB 19.50	41,591,000
2026-07-21	THB 19.60	THB 19.60	THB 19.40	THB 19.50	47,802,300
2026-07-20	THB 19.80	THB 19.80	THB 19.30	THB 19.60	74,164,900
2026-07-17	THB 19.50	THB 19.80	THB 19.50	THB 19.70	55,949,800
2026-07-16	THB 19.50	THB 19.60	THB 19.50	THB 19.60	27,953,700
2026-07-15	THB 19.50	THB 19.60	THB 19.40	THB 19.40	32,680,200
2026-07-14	THB 19.30	THB 19.50	THB 19.20	THB 19.30	53,732,100
2026-07-13	THB 19.50	THB 19.60	THB 19.30	THB 19.40	54,103,600
2026-07-10	THB 19.50	THB 19.70	THB 19.40	THB 19.60	53,010,400
2026-07-09	THB 19.30	THB 19.60	THB 19.30	THB 19.50	43,215,100
2026-07-08	THB 19.70	THB 19.80	THB 19.20	THB 19.20	123,412,900
2026-07-07	THB 19.70	THB 19.80	THB 19.40	THB 19.70	84,414,600
2026-07-06	THB 20.10	THB 20.10	THB 19.60	THB 19.70	87,099,900
2026-07-03	THB 19.90	THB 20.10	THB 19.80	THB 20.10	94,603,100
2026-07-02	THB 19.30	THB 19.80	THB 19.30	THB 19.70	93,531,400
2026-07-01	THB 19.20	THB 19.40	THB 19.10	THB 19.30	65,975,800
2026-06-30	THB 19.50	THB 19.50	THB 19.10	THB 19.30	113,639,200
2026-06-29	THB 19.00	THB 19.40	THB 19.00	THB 19.40	136,407,900
2026-06-26	THB 18.60	THB 18.90	THB 18.40	THB 18.90	167,303,900
2026-06-25	THB 18.40	THB 18.60	THB 18.30	THB 18.40	69,495,600
2026-06-24	THB 18.30	THB 18.50	THB 18.20	THB 18.40	49,905,300
2026-06-23	THB 18.40	THB 18.50	THB 18.20	THB 18.20	58,225,500
2026-06-22	THB 18.30	THB 18.50	THB 18.20	THB 18.50	46,694,100
2026-06-19	THB 18.30	THB 18.40	THB 18.20	THB 18.30	89,921,700
2026-06-18	THB 18.60	THB 18.70	THB 18.20	THB 18.30	93,809,200
2026-06-17	THB 18.30	THB 18.60	THB 18.30	THB 18.60	83,318,200
2026-06-16	THB 18.30	THB 18.40	THB 18.20	THB 18.30	42,038,800
2026-06-15	THB 18.20	THB 18.30	THB 18.10	THB 18.20	35,956,600
2026-06-12	THB 17.90	THB 18.10	THB 17.90	THB 18.00	28,045,700
2026-06-11	THB 18.00	THB 18.10	THB 17.80	THB 17.90	62,525,200
2026-06-10	THB 18.10	THB 18.10	THB 18.00	THB 18.00	49,176,400
2026-06-09	THB 18.30	THB 18.30	THB 18.10	THB 18.10	59,922,700
2026-06-08	THB 18.30	THB 18.40	THB 18.20	THB 18.20	28,690,400
2026-06-05	THB 18.30	THB 18.60	THB 18.20	THB 18.40	96,389,800
2026-06-04	THB 18.20	THB 18.40	THB 18.20	THB 18.20	39,033,700
2026-06-02	THB 18.20	THB 18.30	THB 18.10	THB 18.20	63,520,100
2026-05-29	THB 18.20	THB 18.40	THB 18.20	THB 18.20	73,161,800
2026-05-28	THB 18.40	THB 18.40	THB 18.10	THB 18.10	42,670,400
2026-05-27	THB 18.40	THB 18.40	THB 18.30	THB 18.30	16,857,100
2026-05-26	THB 18.30	THB 18.50	THB 18.30	THB 18.30	47,629,447
2026-05-25	THB 18.30	THB 18.40	THB 18.20	THB 18.20	35,269,800
2026-05-22	THB 18.10	THB 18.20	THB 18.10	THB 18.10	32,456,700
2026-05-21	THB 18.20	THB 18.20	THB 18.00	THB 18.20	27,851,000
2026-05-20	THB 18.30	THB 18.40	THB 18.00	THB 18.10	109,798,500
2026-05-19	THB 18.30	THB 18.40	THB 18.20	THB 18.30	30,787,300
2026-05-18	THB 18.20	THB 18.40	THB 18.20	THB 18.30	38,574,700
2026-05-15	THB 18.50	THB 18.50	THB 18.10	THB 18.30	62,191,900
2026-05-14	THB 18.30	THB 18.50	THB 18.20	THB 18.50	102,031,900
2026-05-13	THB 18.30	THB 18.40	THB 18.20	THB 18.20	59,955,700
2026-05-12	THB 18.40	THB 18.50	THB 18.30	THB 18.30	26,904,000
2026-05-11	THB 18.40	THB 18.50	THB 18.30	THB 18.40	23,855,900
2026-05-08	THB 18.50	THB 18.60	THB 18.30	THB 18.40	34,198,800
2026-05-07	THB 18.50	THB 18.90	THB 18.40	THB 18.40	148,126,800
2026-05-06	THB 18.50	THB 18.50	THB 18.30	THB 18.40	70,979,700
2026-05-05	THB 18.30	THB 18.70	THB 18.30	THB 18.50	82,244,700
2026-04-30	THB 18.30	THB 18.40	THB 18.20	THB 18.30	39,341,500
2026-04-29	THB 18.20	THB 18.40	THB 18.10	THB 18.40	51,356,400
2026-04-28	THB 18.30	THB 18.40	THB 18.20	THB 18.20	43,778,800
2026-04-27	THB 18.50	THB 18.50	THB 18.30	THB 18.30	36,090,700
2026-04-24	THB 18.50	THB 18.50	THB 18.30	THB 18.50	36,228,000
2026-04-23	THB 18.60	THB 18.60	THB 18.40	THB 18.50	40,843,300
2026-04-22	THB 18.60	THB 18.70	THB 18.50	THB 18.60	19,940,000
2026-04-21	THB 18.60	THB 18.80	THB 18.60	THB 18.60	22,860,900
2026-04-20	THB 18.70	THB 18.70	THB 18.50	THB 18.60	35,758,000
2026-04-17	THB 18.60	THB 18.80	THB 18.50	THB 18.70	42,549,000
2026-04-16	THB 18.60	THB 18.80	THB 18.40	THB 18.60	121,179,700
2026-04-10	THB 18.70	THB 18.80	THB 18.50	THB 18.60	48,906,200
2026-04-09	THB 19.10	THB 19.10	THB 18.70	THB 18.80	48,411,300
2026-04-08	THB 19.30	THB 19.30	THB 19.00	THB 19.10	55,799,900
2026-04-07	THB 19.00	THB 19.00	THB 18.70	THB 18.90	30,140,400
2026-04-03	THB 19.10	THB 19.10	THB 18.80	THB 19.00	39,288,200
2026-04-02	THB 18.90	THB 19.10	THB 18.80	THB 19.00	57,961,900
2026-04-01	THB 19.20	THB 19.20	THB 18.90	THB 19.10	75,865,700
2026-03-31	THB 18.60	THB 18.90	THB 18.50	THB 18.80	89,218,300
2026-03-30	THB 18.20	THB 18.50	THB 18.20	THB 18.40	75,851,300
2026-03-27	THB 18.40	THB 18.50	THB 18.30	THB 18.40	81,337,300
2026-03-26	THB 18.40	THB 18.50	THB 18.30	THB 18.30	37,477,300
2026-03-25	THB 18.60	THB 18.70	THB 18.40	THB 18.60	75,149,000
2026-03-24	THB 18.30	THB 18.50	THB 18.20	THB 18.30	46,647,100
2026-03-23	THB 18.50	THB 18.70	THB 18.20	THB 18.30	100,267,000
2026-03-20	THB 18.60	THB 18.90	THB 18.50	THB 18.90	91,178,500
2026-03-19	THB 18.60	THB 18.80	THB 18.40	THB 18.40	91,424,700
2026-03-18	THB 18.90	THB 19.00	THB 18.70	THB 18.70	61,456,900
2026-03-17	THB 19.00	THB 19.10	THB 18.80	THB 18.90	75,960,000
2026-03-16	THB 18.80	THB 19.00	THB 18.70	THB 18.80	38,461,600
2026-03-13	THB 18.90	THB 19.10	THB 18.70	THB 18.80	95,396,400
2026-03-12	THB 18.50	THB 18.80	THB 18.40	THB 18.70	123,636,100
2026-03-11	THB 18.90	THB 19.00	THB 18.70	THB 18.70	80,758,800
2026-03-10	THB 18.90	THB 18.90	THB 18.60	THB 18.70	144,956,400
2026-03-09	THB 18.50	THB 19.20	THB 18.40	THB 19.20	120,689,300
2026-03-06	THB 19.10	THB 19.30	THB 19.00	THB 19.20	119,005,000
2026-03-05	THB 20.00	THB 20.00	THB 19.10	THB 19.40	154,424,600
2026-03-04	THB 18.90	THB 19.70	THB 18.80	THB 19.50	241,107,700
2026-03-02	THB 20.80	THB 21.30	THB 20.70	THB 20.70	112,491,500
2026-02-27	THB 21.70	THB 21.80	THB 21.50	THB 21.70	82,480,700
2026-02-26	THB 21.30	THB 22.00	THB 21.20	THB 21.80	98,776,600
2026-02-25	THB 21.50	THB 21.60	THB 21.20	THB 21.40	64,096,500
2026-02-24	THB 21.30	THB 21.40	THB 20.80	THB 21.30	130,834,100
2026-02-23	THB 22.00	THB 22.10	THB 21.20	THB 21.40	98,922,600
2026-02-20	THB 22.30	THB 22.40	THB 21.70	THB 22.00	73,067,000
2026-02-19	THB 21.80	THB 22.40	THB 21.70	THB 22.30	93,756,300
2026-02-18	THB 21.80	THB 21.80	THB 21.50	THB 21.70	25,624,100
2026-02-17	THB 21.80	THB 21.80	THB 21.40	THB 21.80	37,889,300
2026-02-16	THB 21.40	THB 21.80	THB 21.40	THB 21.70	68,472,600
2026-02-13	THB 21.10	THB 21.70	THB 21.00	THB 21.30	128,713,500
2026-02-12	THB 20.90	THB 21.30	THB 20.80	THB 21.10	62,892,400
2026-02-11	THB 20.90	THB 21.20	THB 20.80	THB 20.90	80,403,000
2026-02-10	THB 21.20	THB 21.20	THB 20.90	THB 20.90	43,026,800
2026-02-09	THB 21.30	THB 21.40	THB 20.90	THB 21.00	112,808,200
2026-02-06	THB 20.40	THB 20.90	THB 20.40	THB 20.90	83,353,500
2026-02-05	THB 20.00	THB 20.50	THB 20.00	THB 20.40	93,675,100
2026-02-04	THB 19.70	THB 20.00	THB 19.70	THB 19.90	44,375,300
2026-02-03	THB 20.00	THB 20.30	THB 19.60	THB 19.70	74,652,900
2026-02-02	THB 20.10	THB 20.20	THB 19.80	THB 19.90	38,505,700
2026-01-30	THB 20.00	THB 20.20	THB 19.90	THB 20.10	33,413,900
2026-01-29	THB 20.10	THB 20.40	THB 20.10	THB 20.10	65,783,200
2026-01-28	THB 20.20	THB 20.20	THB 19.80	THB 20.00	39,552,400
2026-01-27	THB 20.10	THB 20.20	THB 20.00	THB 20.00	70,283,300
2026-01-26	THB 19.90	THB 20.20	THB 19.50	THB 20.20	75,148,200
2026-01-23	THB 19.90	THB 20.20	THB 19.80	THB 20.00	66,853,800
2026-01-22	THB 20.30	THB 20.50	THB 19.80	THB 20.10	202,659,100
2026-01-21	THB 20.30	THB 20.60	THB 20.20	THB 20.40	94,381,200
2026-01-20	THB 19.70	THB 20.30	THB 19.50	THB 20.10	157,361,500
2026-01-19	THB 18.90	THB 19.60	THB 18.90	THB 19.50	90,579,400
2026-01-16	THB 18.60	THB 18.90	THB 18.40	THB 18.90	54,794,400
2026-01-15	THB 18.00	THB 18.60	THB 17.90	THB 18.50	58,983,200
2026-01-14	THB 17.90	THB 18.20	THB 17.70	THB 18.00	91,458,700
2026-01-13	THB 18.20	THB 18.30	THB 17.40	THB 17.60	175,695,400
2026-01-12	THB 18.70	THB 18.70	THB 18.10	THB 18.10	132,430,400
2026-01-09	THB 19.30	THB 19.40	THB 18.80	THB 18.90	60,233,600
2026-01-08	THB 19.40	THB 19.60	THB 19.30	THB 19.40	42,078,900
2026-01-07	THB 19.30	THB 19.70	THB 19.20	THB 19.50	58,310,500
2026-01-06	THB 19.40	THB 19.40	THB 19.10	THB 19.30	43,789,200
2026-01-05	THB 19.40	THB 19.70	THB 19.40	THB 19.40	37,946,300
2025-12-30	THB 19.50	THB 19.60	THB 19.20	THB 19.30	36,787,500
2025-12-29	THB 19.60	THB 19.70	THB 19.40	THB 19.40	26,617,000
2025-12-26	THB 19.60	THB 19.60	THB 19.50	THB 19.60	11,470,900
2025-12-25	THB 19.80	THB 19.80	THB 19.50	THB 19.60	17,683,200
2025-12-24	THB 19.40	THB 19.80	THB 19.40	THB 19.80	52,425,000
2025-12-23	THB 19.50	THB 19.60	THB 19.30	THB 19.40	25,536,300
2025-12-22	THB 19.60	THB 19.70	THB 19.40	THB 19.50	33,552,700
2025-12-19	THB 19.50	THB 19.70	THB 19.40	THB 19.70	33,687,300
2025-12-18	THB 19.80	THB 19.90	THB 19.30	THB 19.40	61,724,400
2025-12-17	THB 19.80	THB 20.00	THB 19.70	THB 19.80	40,975,400
2025-12-16	THB 19.90	THB 20.10	THB 19.60	THB 19.70	54,886,400
2025-12-15	THB 20.00	THB 20.10	THB 19.70	THB 20.10	67,520,800
2025-12-12	THB 19.60	THB 20.30	THB 19.60	THB 20.10	124,198,200
2025-12-11	THB 19.20	THB 19.60	THB 19.10	THB 19.50	73,442,200
2025-12-09	THB 18.90	THB 19.30	THB 18.70	THB 19.20	51,190,800
2025-12-08	THB 18.80	THB 18.90	THB 18.60	THB 18.90	27,889,000
2025-12-04	THB 18.80	THB 18.90	THB 18.60	THB 18.80	44,122,500
2025-12-03	THB 19.10	THB 19.10	THB 18.70	THB 19.00	49,483,400
2025-12-02	THB 19.10	THB 19.20	THB 18.90	THB 19.10	44,887,600
2025-12-01	THB 18.90	THB 19.30	THB 18.90	THB 19.00	69,947,500
2025-11-28	THB 19.00	THB 19.10	THB 18.80	THB 19.00	48,498,100
2025-11-27	THB 18.70	THB 19.20	THB 18.60	THB 18.90	96,796,300
2025-11-26	THB 18.60	THB 18.70	THB 18.30	THB 18.40	79,349,600
2025-11-25	THB 18.60	THB 18.90	THB 18.40	THB 18.60	112,038,500
2025-11-24	THB 18.80	THB 19.00	THB 18.60	THB 18.60	74,694,700
2025-11-21	THB 18.90	THB 19.00	THB 18.70	THB 18.80	62,188,200
2025-11-20	THB 19.20	THB 19.20	THB 18.90	THB 18.90	45,164,300
2025-11-19	THB 19.00	THB 19.20	THB 18.90	THB 19.20	57,623,000
2025-11-18	THB 19.20	THB 19.30	THB 18.90	THB 19.10	74,934,500
2025-11-17	THB 19.70	THB 19.80	THB 19.20	THB 19.30	73,392,600
2025-11-14	THB 19.60	THB 19.90	THB 19.50	THB 19.60	70,399,400
2025-11-13	THB 19.20	THB 19.90	THB 19.00	THB 19.70	198,640,600
2025-11-12	THB 18.60	THB 19.20	THB 18.50	THB 18.80	117,781,900
2025-11-11	THB 18.60	THB 18.80	THB 18.30	THB 18.50	82,298,100
2025-11-10	THB 18.50	THB 18.70	THB 18.40	THB 18.60	84,576,000
2025-11-07	THB 18.60	THB 18.80	THB 18.40	THB 18.50	89,374,500
2025-11-06	THB 18.80	THB 18.80	THB 18.40	THB 18.60	70,757,000
2025-11-05	THB 18.50	THB 18.90	THB 18.50	THB 18.80	60,640,600
2025-11-04	THB 18.80	THB 18.90	THB 18.50	THB 18.70	80,314,000
2025-11-03	THB 19.00	THB 19.20	THB 18.80	THB 18.90	55,545,000
2025-10-31	THB 18.60	THB 19.10	THB 18.60	THB 18.90	55,581,700
2025-10-30	THB 18.80	THB 19.30	THB 18.70	THB 19.00	65,620,700
2025-10-29	THB 18.80	THB 19.20	THB 18.80	THB 19.00	49,638,700
2025-10-28	THB 19.20	THB 19.50	THB 18.80	THB 18.90	118,012,800
2025-10-27	THB 19.80	THB 19.90	THB 19.10	THB 19.20	107,135,400
2025-10-24	THB 20.00	THB 20.10	THB 19.70	THB 19.70	62,631,900
2025-10-22	THB 19.90	THB 20.30	THB 19.80	THB 20.10	29,497,000
2025-10-21	THB 19.90	THB 20.10	THB 19.90	THB 20.00	17,516,700
2025-10-20	THB 19.90	THB 20.00	THB 19.80	THB 19.80	18,889,900
2025-10-17	THB 20.00	THB 20.00	THB 19.60	THB 19.80	94,147,600
2025-10-16	THB 19.90	THB 20.30	THB 19.80	THB 20.10	53,355,300
2025-10-15	THB 20.10	THB 20.20	THB 19.90	THB 19.90	48,091,200
2025-10-14	THB 20.20	THB 20.30	THB 19.90	THB 20.00	43,391,900
2025-10-10	THB 20.10	THB 20.40	THB 19.90	THB 20.20	58,830,900
2025-10-09	THB 20.00	THB 20.20	THB 19.90	THB 20.10	43,447,900