Thailand - Delayed Quote THB
Bumrungrad Hospital Public Company Limited (BH.BK)
166.00
-3.00
(-1.78%)
At close: April 24 at 4:39:13 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 168.50 | 168.50 | 162.50 | 166.00 | 166.00 | 5,132,900 |
| Apr 23, 2025 | 172.50 | 173.00 | 168.50 | 169.00 | 169.00 | 3,361,200 |
| Apr 22, 2025 | 169.50 | 172.00 | 169.50 | 171.00 | 171.00 | 2,130,600 |
| Apr 21, 2025 | 172.50 | 174.00 | 170.00 | 170.50 | 170.50 | 1,463,700 |
| Apr 18, 2025 | 171.00 | 173.50 | 169.50 | 172.50 | 172.50 | 1,126,500 |
| Apr 17, 2025 | 171.00 | 172.00 | 168.50 | 171.00 | 171.00 | 2,005,500 |
| Apr 16, 2025 | 171.00 | 172.50 | 168.50 | 171.00 | 171.00 | 2,180,700 |
| Apr 11, 2025 | 169.00 | 171.00 | 166.50 | 168.00 | 168.00 | 1,603,800 |
| Apr 10, 2025 | 170.50 | 173.50 | 167.00 | 169.50 | 169.50 | 2,417,700 |
| Apr 9, 2025 | 165.50 | 166.50 | 162.00 | 165.50 | 165.50 | 2,600,800 |
| Apr 8, 2025 | 168.50 | 170.50 | 160.50 | 165.00 | 165.00 | 4,009,700 |
| Apr 4, 2025 | 173.00 | 173.00 | 168.50 | 170.00 | 170.00 | 2,332,500 |
| Apr 3, 2025 | 170.00 | 173.00 | 169.50 | 173.00 | 173.00 | 1,239,600 |
| Apr 2, 2025 | 167.50 | 174.50 | 167.50 | 173.50 | 173.50 | 2,615,600 |
| Apr 1, 2025 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,290,000 |
| Mar 31, 2025 | 166.00 | 167.50 | 163.50 | 164.50 | 164.50 | 2,670,500 |
| Mar 28, 2025 | 170.50 | 171.00 | 167.50 | 167.50 | 167.50 | 1,578,600 |
| Mar 27, 2025 | 173.00 | 174.50 | 170.00 | 170.50 | 170.50 | 2,680,800 |
| Mar 26, 2025 | 175.00 | 176.50 | 172.50 | 173.00 | 173.00 | 2,200,400 |
| Mar 25, 2025 | 176.50 | 176.50 | 174.00 | 175.00 | 175.00 | 2,461,100 |
| Mar 24, 2025 | 174.50 | 176.50 | 173.50 | 175.50 | 175.50 | 1,136,000 |
| Mar 21, 2025 | 177.00 | 178.00 | 174.00 | 174.50 | 174.50 | 3,325,900 |
| Mar 20, 2025 | 179.50 | 180.50 | 176.50 | 177.50 | 177.50 | 3,202,700 |
| Mar 19, 2025 | 3 Dividend | |||||
| Mar 19, 2025 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 3,726,900 |
| Mar 18, 2025 | 175.00 | 181.50 | 175.00 | 180.00 | 177.00 | 4,999,700 |
| Mar 17, 2025 | 176.50 | 177.00 | 174.00 | 174.00 | 171.10 | 2,551,800 |
| Mar 14, 2025 | 173.50 | 177.50 | 173.00 | 176.00 | 173.07 | 2,611,600 |
| Mar 13, 2025 | 174.50 | 176.00 | 172.50 | 173.00 | 170.12 | 3,062,000 |
| Mar 12, 2025 | 177.50 | 178.00 | 172.50 | 174.50 | 171.59 | 5,796,500 |
| Mar 11, 2025 | 174.50 | 178.50 | 174.00 | 178.50 | 175.53 | 3,948,000 |
| Mar 10, 2025 | 177.50 | 178.00 | 174.00 | 174.00 | 171.10 | 2,643,800 |
| Mar 7, 2025 | 179.00 | 181.00 | 176.50 | 177.00 | 174.05 | 3,919,600 |
| Mar 6, 2025 | 188.00 | 190.50 | 176.50 | 178.00 | 175.03 | 8,864,100 |
| Mar 5, 2025 | 196.00 | 198.00 | 184.00 | 190.00 | 186.83 | 6,644,600 |
| Mar 4, 2025 | 193.50 | 198.50 | 193.50 | 195.50 | 192.24 | 2,751,000 |
| Mar 3, 2025 | 196.50 | 197.00 | 194.00 | 195.00 | 191.75 | 3,605,600 |
| Feb 28, 2025 | 191.00 | 198.50 | 190.50 | 195.50 | 192.24 | 10,289,600 |
| Feb 27, 2025 | 190.00 | 196.00 | 186.00 | 193.00 | 189.78 | 11,854,300 |
| Feb 26, 2025 | 184.00 | 186.00 | 181.50 | 183.50 | 180.44 | 3,370,600 |
| Feb 25, 2025 | 186.50 | 186.50 | 182.00 | 183.50 | 180.44 | 3,371,700 |
| Feb 24, 2025 | 187.00 | 188.50 | 186.00 | 187.50 | 184.38 | 2,503,200 |
| Feb 21, 2025 | 185.00 | 189.00 | 184.00 | 187.50 | 184.38 | 3,160,200 |
| Feb 20, 2025 | 184.50 | 190.00 | 184.00 | 186.50 | 183.39 | 4,103,100 |
| Feb 19, 2025 | 186.50 | 187.00 | 182.00 | 185.00 | 181.92 | 4,792,700 |
| Feb 18, 2025 | 183.00 | 187.50 | 180.00 | 186.50 | 183.39 | 3,962,300 |
| Feb 17, 2025 | 178.50 | 184.50 | 176.50 | 183.00 | 179.95 | 5,553,500 |
| Feb 14, 2025 | 175.00 | 177.00 | 175.00 | 175.00 | 172.08 | 2,239,400 |
| Feb 13, 2025 | 176.00 | 176.50 | 173.50 | 175.00 | 172.08 | 3,674,900 |
| Feb 11, 2025 | 173.50 | 176.50 | 173.00 | 175.50 | 172.57 | 3,048,800 |
| Feb 10, 2025 | 177.50 | 177.50 | 173.00 | 173.50 | 170.61 | 3,073,000 |
| Feb 7, 2025 | 174.50 | 178.00 | 173.00 | 178.00 | 175.03 | 2,760,700 |
| Feb 6, 2025 | 175.00 | 175.50 | 172.00 | 172.50 | 169.63 | 4,100,400 |
| Feb 5, 2025 | 175.00 | 178.00 | 174.00 | 174.50 | 171.59 | 3,916,900 |
| Feb 4, 2025 | 178.00 | 178.00 | 172.50 | 173.50 | 170.61 | 3,154,600 |
| Feb 3, 2025 | 176.00 | 178.00 | 175.00 | 175.50 | 172.57 | 2,436,800 |
| Jan 31, 2025 | 178.00 | 181.00 | 176.50 | 180.00 | 177.00 | 7,132,400 |
| Jan 30, 2025 | 174.00 | 178.00 | 173.50 | 176.50 | 173.56 | 4,144,100 |
| Jan 29, 2025 | 177.00 | 177.00 | 171.50 | 173.00 | 170.12 | 4,429,100 |
| Jan 28, 2025 | 177.50 | 180.50 | 177.00 | 177.00 | 174.05 | 3,324,500 |
| Jan 27, 2025 | 185.50 | 186.00 | 175.50 | 176.50 | 173.56 | 11,578,800 |
| Jan 24, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 182.90 | 4,217,300 |
| Jan 23, 2025 | 191.50 | 192.00 | 188.50 | 189.00 | 185.85 | 2,785,700 |
| Jan 22, 2025 | 193.00 | 193.00 | 188.00 | 191.00 | 187.82 | 4,006,600 |
| Jan 21, 2025 | 191.50 | 196.00 | 191.50 | 193.00 | 189.78 | 2,147,500 |
| Jan 20, 2025 | 193.00 | 193.50 | 190.00 | 190.50 | 187.32 | 1,897,600 |
| Jan 17, 2025 | 193.50 | 195.00 | 192.00 | 192.00 | 188.80 | 2,070,600 |
| Jan 16, 2025 | 195.00 | 196.50 | 192.50 | 193.50 | 190.28 | 2,644,300 |
| Jan 15, 2025 | 190.50 | 195.00 | 190.00 | 194.50 | 191.26 | 2,672,700 |
| Jan 14, 2025 | 192.00 | 194.50 | 190.00 | 190.00 | 186.83 | 1,988,100 |
| Jan 13, 2025 | 189.00 | 193.50 | 188.00 | 192.50 | 189.29 | 2,458,500 |
| Jan 10, 2025 | 186.00 | 191.00 | 185.50 | 189.00 | 185.85 | 4,583,600 |
| Jan 9, 2025 | 194.00 | 194.00 | 189.00 | 190.00 | 186.83 | 3,378,700 |
| Jan 8, 2025 | 197.00 | 197.00 | 190.50 | 195.00 | 191.75 | 4,643,300 |
| Jan 7, 2025 | 196.00 | 198.50 | 196.00 | 197.00 | 193.72 | 1,575,500 |
| Jan 6, 2025 | 202.00 | 203.00 | 195.00 | 196.00 | 192.73 | 3,476,800 |
| Jan 3, 2025 | 204.00 | 205.00 | 201.00 | 202.00 | 198.63 | 1,427,900 |
| Jan 2, 2025 | 200.00 | 205.00 | 199.00 | 203.00 | 199.62 | 3,108,350 |
| Dec 30, 2024 | 198.00 | 201.00 | 198.00 | 199.50 | 196.18 | 2,345,700 |
| Dec 27, 2024 | 197.50 | 201.00 | 197.00 | 197.50 | 194.21 | 1,880,000 |
| Dec 26, 2024 | 200.00 | 201.00 | 196.50 | 197.50 | 194.21 | 979,100 |
| Dec 25, 2024 | 201.00 | 201.00 | 198.00 | 198.00 | 194.70 | 2,088,400 |
| Dec 24, 2024 | 198.00 | 201.00 | 197.00 | 199.50 | 196.18 | 1,863,100 |
| Dec 23, 2024 | 194.00 | 198.00 | 193.00 | 197.50 | 194.21 | 3,055,700 |
| Dec 20, 2024 | 190.00 | 195.00 | 189.00 | 193.50 | 190.28 | 5,137,200 |
| Dec 19, 2024 | 187.50 | 196.50 | 187.00 | 191.00 | 187.82 | 7,454,600 |
| Dec 18, 2024 | 186.50 | 190.00 | 186.50 | 189.50 | 186.34 | 7,119,300 |
| Dec 17, 2024 | 190.50 | 192.00 | 184.50 | 185.50 | 182.41 | 7,201,600 |
| Dec 16, 2024 | 192.50 | 193.00 | 189.00 | 190.50 | 187.32 | 6,201,100 |
| Dec 13, 2024 | 198.00 | 198.00 | 190.50 | 193.00 | 189.78 | 9,848,700 |
| Dec 12, 2024 | 201.00 | 202.00 | 198.50 | 198.50 | 195.19 | 3,134,700 |
| Dec 11, 2024 | 201.00 | 202.00 | 198.50 | 199.50 | 196.18 | 6,638,800 |
| Dec 9, 2024 | 208.00 | 209.00 | 201.00 | 202.00 | 198.63 | 9,282,600 |
| Dec 6, 2024 | 212.00 | 213.00 | 209.00 | 210.00 | 206.50 | 4,698,400 |
| Dec 4, 2024 | 212.00 | 212.00 | 209.00 | 211.00 | 207.48 | 4,519,300 |
| Dec 3, 2024 | 209.00 | 212.00 | 209.00 | 212.00 | 208.47 | 3,454,100 |
| Dec 2, 2024 | 211.00 | 211.00 | 207.00 | 209.00 | 205.52 | 3,530,700 |
| Nov 29, 2024 | 205.00 | 210.00 | 205.00 | 208.00 | 204.53 | 5,441,100 |
| Nov 28, 2024 | 204.00 | 206.00 | 203.00 | 204.00 | 200.60 | 3,409,000 |
| Nov 27, 2024 | 205.00 | 206.00 | 198.50 | 204.00 | 200.60 | 6,980,200 |
| Nov 26, 2024 | 208.00 | 208.00 | 205.00 | 205.00 | 201.58 | 4,314,400 |
| Nov 25, 2024 | 208.00 | 215.00 | 207.00 | 207.00 | 203.55 | 10,462,600 |
| Nov 22, 2024 | 208.00 | 209.00 | 206.00 | 206.00 | 202.57 | 2,641,600 |
| Nov 21, 2024 | 208.00 | 210.00 | 206.00 | 207.00 | 203.55 | 4,311,700 |
| Nov 20, 2024 | 211.00 | 211.00 | 206.00 | 207.00 | 203.55 | 5,266,500 |
| Nov 19, 2024 | 207.00 | 215.00 | 206.00 | 209.00 | 205.52 | 8,999,500 |
| Nov 18, 2024 | 209.00 | 211.00 | 204.00 | 206.00 | 202.57 | 5,676,600 |
| Nov 15, 2024 | 206.00 | 210.00 | 204.00 | 207.00 | 203.55 | 12,817,300 |
| Nov 14, 2024 | 224.00 | 224.00 | 210.00 | 210.00 | 206.50 | 12,860,300 |
| Nov 13, 2024 | 215.00 | 224.00 | 215.00 | 224.00 | 220.27 | 11,939,200 |
| Nov 12, 2024 | 223.00 | 225.00 | 217.00 | 217.00 | 213.38 | 6,783,400 |
| Nov 11, 2024 | 231.00 | 231.00 | 222.00 | 225.00 | 221.25 | 7,201,200 |
| Nov 8, 2024 | 238.00 | 240.00 | 230.00 | 231.00 | 227.15 | 8,615,600 |
| Nov 7, 2024 | 230.00 | 245.00 | 226.00 | 239.00 | 235.02 | 23,405,500 |
| Nov 6, 2024 | 269.00 | 270.00 | 262.00 | 262.00 | 257.63 | 3,113,700 |
| Nov 5, 2024 | 269.00 | 271.00 | 268.00 | 270.00 | 265.50 | 1,227,100 |
| Nov 4, 2024 | 271.00 | 272.00 | 269.00 | 269.00 | 264.52 | 840,500 |
| Nov 1, 2024 | 269.00 | 271.00 | 266.00 | 269.00 | 264.52 | 1,951,100 |
| Oct 31, 2024 | 271.00 | 272.00 | 269.00 | 272.00 | 267.47 | 1,147,100 |
| Oct 30, 2024 | 272.00 | 273.00 | 270.00 | 270.00 | 265.50 | 1,523,500 |
| Oct 29, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 270.42 | - |
| Oct 28, 2024 | 276.00 | 277.00 | 273.00 | 275.00 | 270.42 | 1,747,900 |
| Oct 25, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 266.48 | - |
| Oct 24, 2024 | 275.00 | 277.00 | 269.00 | 271.00 | 266.48 | 3,807,700 |
| Oct 22, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 270.42 | - |
| Oct 21, 2024 | 277.00 | 280.00 | 275.00 | 275.00 | 270.42 | 1,544,800 |
| Oct 18, 2024 | 275.00 | 280.00 | 275.00 | 278.00 | 273.37 | 1,994,700 |
| Oct 17, 2024 | 273.00 | 278.00 | 273.00 | 277.00 | 272.38 | 2,480,000 |
| Oct 16, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 269.43 | - |
| Oct 15, 2024 | 271.00 | 276.00 | 271.00 | 274.00 | 269.43 | 2,721,000 |
| Oct 11, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 263.53 | - |
| Oct 10, 2024 | 271.00 | 271.00 | 268.00 | 268.00 | 263.53 | 1,150,600 |
| Oct 9, 2024 | 269.00 | 274.00 | 269.00 | 270.00 | 265.50 | 2,672,800 |
| Oct 8, 2024 | 268.00 | 272.00 | 267.00 | 268.00 | 263.53 | 2,339,700 |
| Oct 7, 2024 | 264.00 | 270.00 | 262.00 | 268.00 | 263.53 | 2,398,600 |
| Oct 4, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 258.62 | - |
| Oct 3, 2024 | 266.00 | 268.00 | 262.00 | 263.00 | 258.62 | 4,472,300 |
| Oct 2, 2024 | 271.00 | 271.00 | 267.00 | 268.00 | 263.53 | 3,276,700 |
| Oct 1, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 264.52 | - |
| Sep 30, 2024 | 270.00 | 271.00 | 268.00 | 269.00 | 264.52 | 2,011,900 |
| Sep 27, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 267.47 | - |
| Sep 26, 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 267.47 | 1,467,200 |
| Sep 25, 2024 | 276.00 | 277.00 | 274.00 | 275.00 | 270.42 | 1,874,900 |
| Sep 24, 2024 | 273.00 | 277.00 | 272.00 | 276.00 | 271.40 | 2,551,300 |
| Sep 23, 2024 | 272.00 | 277.00 | 271.00 | 274.00 | 269.43 | 2,835,300 |
| Sep 20, 2024 | 272.00 | 274.00 | 271.00 | 272.00 | 267.47 | 2,745,500 |
| Sep 19, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 269.43 | - |
| Sep 18, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 269.43 | - |
| Sep 17, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 269.43 | - |
| Sep 16, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 269.43 | - |
| Sep 13, 2024 | 274.00 | 284.00 | 273.00 | 274.00 | 269.43 | 6,563,900 |
| Sep 12, 2024 | 270.00 | 275.00 | 267.00 | 272.00 | 267.47 | 4,519,400 |
| Sep 11, 2024 | 267.00 | 274.00 | 264.00 | 270.00 | 265.50 | 30,096,500 |
| Sep 10, 2024 | 270.00 | 275.00 | 268.00 | 271.00 | 266.48 | 3,157,200 |
| Sep 9, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 267.47 | - |
| Sep 6, 2024 | 264.00 | 272.00 | 264.00 | 272.00 | 267.47 | 6,578,300 |
| Sep 5, 2024 | 251.00 | 264.00 | 250.00 | 264.00 | 259.60 | 7,536,200 |
| Sep 4, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 240.92 | - |
| Sep 3, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 240.92 | - |
| Sep 2, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 240.92 | - |
| Aug 30, 2024 | 244.00 | 246.00 | 243.00 | 245.00 | 240.92 | 4,558,200 |
| Aug 29, 2024 | 243.00 | 245.00 | 239.00 | 244.00 | 239.93 | 2,335,800 |
| Aug 28, 2024 | 243.00 | 244.00 | 241.00 | 244.00 | 239.93 | 1,983,700 |
| Aug 27, 2024 | 243.00 | 245.00 | 241.00 | 242.00 | 237.97 | 2,412,800 |
| Aug 26, 2024 | 244.00 | 245.00 | 242.00 | 245.00 | 240.92 | 1,726,400 |
| Aug 23, 2024 | 2 Dividend | |||||
| Aug 23, 2024 | 245.00 | 246.00 | 242.00 | 244.00 | 239.93 | 2,200,300 |
| Aug 22, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 242.88 | - |
| Aug 21, 2024 | 245.00 | 249.00 | 244.00 | 249.00 | 242.88 | 2,263,600 |
| Aug 20, 2024 | 244.00 | 246.00 | 243.00 | 245.00 | 238.98 | 1,555,000 |
| Aug 19, 2024 | 244.00 | 244.00 | 241.00 | 244.00 | 238.01 | 1,743,000 |
| Aug 16, 2024 | 243.00 | 246.00 | 243.00 | 243.00 | 237.03 | 1,765,600 |
| Aug 15, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 238.98 | - |
| Aug 14, 2024 | 246.00 | 247.00 | 242.00 | 245.00 | 238.98 | 2,454,000 |
| Aug 13, 2024 | 252.00 | 254.00 | 244.00 | 245.00 | 238.98 | 4,451,700 |
| Aug 9, 2024 | 249.00 | 254.00 | 248.00 | 253.00 | 246.79 | 2,612,200 |
| Aug 8, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 249.71 | - |
| Aug 7, 2024 | 248.00 | 258.00 | 247.00 | 256.00 | 249.71 | 6,349,800 |
| Aug 6, 2024 | 247.00 | 249.00 | 244.00 | 245.00 | 238.98 | 1,837,400 |
| Aug 5, 2024 | 246.00 | 246.00 | 244.00 | 245.00 | 238.98 | 1,986,200 |
| Aug 2, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Aug 1, 2024 | 247.00 | 247.00 | 245.00 | 247.00 | 240.93 | 1,618,000 |
| Jul 31, 2024 | 244.00 | 247.00 | 243.00 | 246.00 | 239.96 | 2,031,300 |
| Jul 30, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 238.98 | - |
| Jul 26, 2024 | 242.00 | 245.00 | 242.00 | 245.00 | 238.98 | 2,286,600 |
| Jul 25, 2024 | 246.00 | 247.00 | 240.00 | 241.00 | 235.08 | 3,251,100 |
| Jul 24, 2024 | 247.00 | 247.00 | 243.00 | 246.00 | 239.96 | 1,368,600 |
| Jul 23, 2024 | 250.00 | 250.00 | 246.00 | 247.00 | 240.93 | 1,673,000 |
| Jul 19, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 241.91 | - |
| Jul 18, 2024 | 249.00 | 255.00 | 247.00 | 248.00 | 241.91 | 3,565,600 |
| Jul 17, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 16, 2024 | 250.00 | 250.00 | 245.00 | 247.00 | 240.93 | 2,571,800 |
| Jul 15, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 12, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 11, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 10, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 9, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 8, 2024 | 247.00 | 248.00 | 245.00 | 247.00 | 240.93 | 1,666,200 |
| Jul 5, 2024 | 247.00 | 248.00 | 245.00 | 247.00 | 240.93 | 1,537,500 |
| Jul 4, 2024 | 243.00 | 249.00 | 243.00 | 246.00 | 239.96 | 1,705,600 |
| Jul 3, 2024 | 244.00 | 246.00 | 243.00 | 246.00 | 239.96 | 1,703,000 |
| Jul 2, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jul 1, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.93 | - |
| Jun 28, 2024 | 250.00 | 251.00 | 246.00 | 247.00 | 240.93 | 2,350,300 |
| Jun 27, 2024 | 245.00 | 252.00 | 243.00 | 251.00 | 244.83 | 4,229,300 |
| Jun 26, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 227.28 | - |
| Jun 25, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 227.28 | - |
| Jun 24, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 227.28 | - |
| Jun 21, 2024 | 235.00 | 236.00 | 232.00 | 233.00 | 227.28 | 4,063,300 |
| Jun 20, 2024 | 237.00 | 239.00 | 234.00 | 235.00 | 229.23 | 1,654,300 |
| Jun 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 236.06 | - |
| Jun 18, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 236.06 | - |
| Jun 17, 2024 | 241.00 | 242.00 | 239.00 | 242.00 | 236.06 | 801,300 |
| Jun 14, 2024 | 243.00 | 244.00 | 240.00 | 240.00 | 234.10 | 1,330,000 |
| Jun 13, 2024 | 244.00 | 245.00 | 241.00 | 243.00 | 237.03 | 1,371,400 |
| Jun 12, 2024 | 240.00 | 245.00 | 238.00 | 243.00 | 237.03 | 2,516,300 |
| Jun 11, 2024 | 240.00 | 242.00 | 239.00 | 240.00 | 234.10 | 2,353,600 |
| Jun 10, 2024 | 243.00 | 243.00 | 239.00 | 239.00 | 233.13 | 2,116,100 |
| Jun 7, 2024 | 244.00 | 246.00 | 243.00 | 244.00 | 238.01 | 1,109,500 |
| Jun 6, 2024 | 242.00 | 246.00 | 240.00 | 244.00 | 238.01 | 1,859,200 |
| Jun 5, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 236.06 | - |
| Jun 4, 2024 | 242.00 | 245.00 | 241.00 | 242.00 | 236.06 | 1,385,600 |
| May 31, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 238.98 | - |
| May 30, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 238.98 | - |
| May 29, 2024 | 247.00 | 248.00 | 245.00 | 245.00 | 238.98 | 1,971,100 |
| May 28, 2024 | 249.00 | 251.00 | 247.00 | 249.00 | 242.88 | 1,058,200 |
| May 27, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 243.86 | - |
| May 24, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 243.86 | - |
| May 23, 2024 | 248.00 | 251.00 | 248.00 | 250.00 | 243.86 | 1,803,800 |
| May 21, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 243.86 | - |
| May 20, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 243.86 | - |
| May 17, 2024 | 253.00 | 254.00 | 248.00 | 250.00 | 243.86 | 2,700,200 |
| May 16, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 246.79 | - |
| May 15, 2024 | 256.00 | 256.00 | 253.00 | 253.00 | 246.79 | 1,674,900 |
| May 14, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 249.71 | 1,652,500 |
| May 13, 2024 | 255.00 | 259.00 | 252.00 | 258.00 | 251.66 | 3,067,500 |
| May 10, 2024 | 253.00 | 255.00 | 251.00 | 254.00 | 247.76 | 2,690,300 |
| May 9, 2024 | 250.00 | 252.00 | 248.00 | 249.00 | 242.88 | 1,080,000 |
| May 8, 2024 | 253.00 | 254.00 | 250.00 | 250.00 | 243.86 | 1,765,400 |
| May 7, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 244.83 | - |
| May 3, 2024 | 247.00 | 254.00 | 244.00 | 251.00 | 244.83 | 4,078,300 |
| May 2, 2024 | 244.00 | 247.00 | 241.00 | 243.00 | 237.03 | 3,391,500 |
| Apr 30, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 239.96 | - |
| Apr 29, 2024 | 251.00 | 251.00 | 245.00 | 246.00 | 239.96 | 3,367,300 |
| Apr 26, 2024 | 251.00 | 252.00 | 246.00 | 248.00 | 241.91 | 3,983,300 |
| Apr 25, 2024 | 241.00 | 265.00 | 240.00 | 253.00 | 246.79 | 20,175,600 |
| Apr 24, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 221.42 | - |
Related Tickers
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
23.00
-1.71%
NTV.BK Nonthavej Hospital Public Company Limited
26.50
0.00%
LPH.BK Ladprao General Hospital Public Company Limited
3.6400
0.00%
MASTER.BK Master Style Public Company Limited
20.60
-2.37%
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,400.00
+4.35%
5225.KL IHH Healthcare Berhad
6.84
-0.58%
BSL.SI Raffles Medical Group Ltd
1.0100
+1.00%