La bourse est fermée

Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
25,750,00 (0,00 %)
À la clôture : 04:38PM ICT
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202325,7526,0025,5025,7525,7526 014 900
07 déc. 202325,5026,2525,2525,7525,7577 555 900
06 déc. 202326,2526,2525,5025,7525,7561 331 600
04 déc. 202326,0026,2526,0026,2526,2513 721 400
01 déc. 202326,0026,2525,5025,7525,7541 890 000
30 nov. 202326,2526,5025,7526,2526,25112 167 400
29 nov. 202326,5026,5026,0026,2526,2536 732 600
28 nov. 202326,5026,7526,2526,2526,2533 149 400
27 nov. 202326,2526,5026,0026,2526,2527 285 700
24 nov. 202326,2526,5026,0026,2526,2526 002 700
23 nov. 202326,5026,7526,0026,2526,2530 219 000
22 nov. 202326,7526,7526,5026,5026,5013 918 000
21 nov. 202326,7527,0026,2526,7526,7550 814 100
20 nov. 202326,5026,7526,2526,5026,5025 543 900
17 nov. 202326,5027,0026,2526,5026,5032 128 900
16 nov. 202326,7526,7526,2526,7526,7549 161 400
15 nov. 202326,0026,7526,0026,5026,5067 262 000
14 nov. 202325,7526,2525,5025,7525,7565 215 900
13 nov. 202326,5026,7525,0025,2525,25126 188 800
10 nov. 202326,7526,7526,2526,7526,7523 777 700
09 nov. 202326,7527,0026,2526,7526,7567 358 400
08 nov. 202326,5027,0026,2526,7526,7538 807 300
07 nov. 202326,5026,7526,2526,5026,5024 770 600
06 nov. 202327,0027,0026,5026,5026,5052 707 900
03 nov. 202327,0027,0026,5027,0027,0036 982 200
02 nov. 202326,7527,0026,5026,7526,7531 193 500
01 nov. 202326,2526,7526,0026,5026,5050 999 700
31 oct. 202326,7526,7526,2526,5026,5021 021 900
30 oct. 202326,2526,7526,0026,5026,5043 074 100
27 oct. 202326,7527,0026,2526,2526,2553 092 500
26 oct. 202327,0027,0026,2526,7526,7554 775 200
25 oct. 202327,0027,2526,7527,0027,0018 716 300
24 oct. 202326,7527,2526,5026,7526,7536 965 700
20 oct. 202327,0027,0026,5027,0027,0026 072 500
19 oct. 202327,2527,2527,0027,0027,0015 277 300
18 oct. 202327,2527,5027,2527,2527,255 362 800
17 oct. 202327,2527,5027,0027,2527,2527 168 800
16 oct. 202327,5027,7527,0027,2527,2525 195 300
12 oct. 202327,5027,7527,2527,5027,5043 359 500
11 oct. 202327,0027,7526,7527,5027,5060 895 500
10 oct. 202327,0027,0026,5026,7526,7528 478 200
09 oct. 202327,0027,0026,5026,7526,7532 400 900
06 oct. 202327,5027,7526,7527,0027,0029 624 000
05 oct. 202327,5027,7527,2527,5027,5061 999 800
04 oct. 202326,7527,5026,5027,5027,5051 498 000
03 oct. 202327,0027,0026,5026,7526,7545 865 600
02 oct. 202326,7527,2526,5027,0027,0030 817 200
29 sept. 202326,7527,0026,5026,7526,7527 762 600
28 sept. 202327,0027,2526,2526,5026,5056 593 600
27 sept. 202326,7527,2526,7527,0027,009 742 700
26 sept. 202326,7527,5026,5027,2527,2565 902 000
25 sept. 202326,5027,0026,2526,7526,7572 574 200
22 sept. 202326,5026,5026,0026,2526,2562 037 200
21 sept. 202326,0026,5026,0026,5026,50119 292 100
20 sept. 202326,0026,5025,7526,5026,50121 030 100
19 sept. 202326,5026,7526,0026,2526,2563 258 200
18 sept. 202326,7526,7526,5026,7526,7512 075 100
15 sept. 202327,2527,2526,7526,7526,7528 872 100
14 sept. 202327,2527,2527,0027,2527,2510 231 000
13 sept. 202327,2527,5027,0027,2527,2535 366 300
12 sept. 202327,0027,2526,7527,0027,0036 672 100
12 sept. 20230.35 Dividende
11 sept. 202327,2527,7526,7527,2526,9068 106 600
08 sept. 202327,5027,5027,0027,2526,9021 444 600
07 sept. 202327,5027,7527,2527,5027,1530 155 500
06 sept. 202327,0027,5027,0027,5027,1578 600 300
05 sept. 202327,5027,5027,0027,0026,6538 921 300
04 sept. 202327,7527,7527,2527,2526,9025 862 800
01 sept. 202328,0028,2527,5027,7527,3934 053 100
31 août 202328,5028,5028,0028,0027,6426 798 200
30 août 202328,0028,7527,7528,5028,13115 686 300
29 août 202328,0028,0027,5028,0027,6426 801 900
28 août 202327,7528,0027,5027,7527,3923 391 100
25 août 202327,5027,7527,5027,7527,3910 202 200
24 août 202328,0028,2527,2527,5027,1583 267 300
23 août 202328,2528,5028,0028,2527,8955 231 100
22 août 202328,2528,2528,0028,2527,8924 381 100
21 août 202328,2528,5027,7528,0027,6466 588 400
18 août 202328,2528,2527,7528,0027,6446 508 900
17 août 202328,2528,5028,0028,2527,8948 628 800
16 août 202328,0028,5028,0028,2527,8930 955 300
15 août 202328,7528,7528,0028,0027,6435 280 300
11 août 202329,2529,2528,7528,7528,3832 031 800
10 août 202328,7529,5028,5029,2528,8747 023 000
09 août 202328,2528,5028,0028,5028,1320 865 000
08 août 202328,2528,5028,0028,0027,6427 353 800
07 août 202328,2528,5028,0028,2527,8917 462 300
04 août 202328,2528,7528,2528,2527,8943 433 700
03 août 202328,0028,5027,7528,2527,8933 705 100
02 août 202328,5028,7528,0028,2527,8943 057 500
31 juil. 202328,5028,7528,5028,7528,388 625 000
27 juil. 202328,2529,0028,0028,7528,3840 648 300
26 juil. 202328,5028,7528,0028,2527,8928 106 800
25 juil. 202329,0029,2528,5028,7528,3829 524 200
24 juil. 202328,7529,0028,5028,7528,3826 577 200
21 juil. 202328,5029,0028,2528,5028,1335 678 500
20 juil. 202328,5029,0028,0028,2527,8939 450 000
19 juil. 202328,7529,2528,5028,7528,3844 678 900
18 juil. 202328,5029,0028,2528,7528,3831 617 100
17 juil. 202328,0028,5027,7528,5028,1325 530 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...