Dark

BDMS
Bangkok Dusit Medical Services
stock OTC

Inactive

May 25, 2016

13.18USD-11.246%(-1.67)3,675

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2016-05-25	14.0100	14.0100	13.1800	13.1800	-11.246%	3,675	0.000%
2016-05-24	14.0000	15.0000	13.1111	14.8500	+2.911%	12,118	-11.246%
2016-05-23	13.2000	14.4299	11.1200	14.4299	+9.317%	4,760	-8.662%
2016-05-20	13.2400	13.6600	11.9000	13.2000	+10.000%	22,556	-0.152%
2016-05-19	10.9600	12.0100	10.6000	12.0000	+9.389%	11,439	+9.833%
2016-05-18	10.7200	11.1500	10.5100	10.9700	-2.402%	16,594	+20.146%
2016-05-17	11.2000	11.2400	10.8400	11.2400	+0.898%	3,111	+17.260%
2016-05-11	11.2000	11.2000	11.0700	11.1400	-0.536%	1,346	+18.312%
2016-05-10	11.2700	11.2800	10.7400	11.2000	+7.526%	707	+17.679%
2016-05-09	10.6000	10.6000	10.4161	10.4161	-4.789%	671	+26.535%
2016-05-06	10.5000	11.1840	10.3505	10.9400	+6.732%	3,347	+20.475%
2016-05-05	10.3500	10.3500	10.2500	10.2500	0.000%	731	+28.585%
2016-05-04	10.0025	10.2500	10.0010	10.2500	+0.001%	2,330	+28.585%
2016-05-03	9.9950	10.2500	9.9950	10.2499	+0.077%	1,382	+28.587%
2016-05-02	9.7000	10.2420	9.7000	10.2420	+7.809%	1,143	+28.686%
2016-04-29	9.6800	10.1900	9.5001	9.5001	-1.453%	1,502	+38.735%
2016-04-28	9.4100	9.7499	9.2850	9.6402	+0.523%	3,351	+36.719%
2016-04-27	8.9100	9.5900	8.9100	9.5900	+5.269%	33,716	+37.435%
2016-04-26	9.0699	9.2000	9.0000	9.1100	-0.437%	800	+44.676%
2016-04-25	9.2700	9.5600	8.6300	9.1500	-1.507%	42,120	+44.044%
2016-04-22	9.3000	9.4000	9.2000	9.2900	-0.429%	5,285	+41.873%
2016-04-21	9.2900	9.4300	9.0300	9.3300	+3.208%	15,823	+41.265%
2016-04-20	9.1400	9.2600	9.0000	9.0400	-0.713%	19,609	+45.796%
2016-04-19	9.3200	9.3235	9.1049	9.1049	-2.308%	1,075	+44.757%
2016-04-18	9.3200	9.3200	9.3200	9.3200	+0.215%	298	+41.416%
2016-04-15	9.4100	9.4300	9.3000	9.3000	+0.868%	585	+41.720%
2016-04-14	9.2000	9.5600	9.1500	9.2200	+0.765%	15,269	+42.950%
2016-04-13	9.3000	9.3000	9.1200	9.1500	-1.401%	2,014	+44.044%
2016-04-12	9.2400	9.4400	9.1923	9.2800	+1.089%	4,879	+42.026%
2016-04-11	9.1500	9.2500	9.1400	9.1800	+0.328%	4,250	+43.573%
2016-04-08	9.1500	9.1500	9.1500	9.1500	-2.660%	743	+44.044%
2016-04-07	9.6200	9.6200	9.4000	9.4000	+2.095%	1,563	+40.213%
2016-04-06	9.0042	9.2071	9.0042	9.2071	+0.186%	788	+43.150%
2016-04-05	9.6500	9.6500	9.1000	9.1900	+0.437%	1,190	+43.417%
2016-04-04	9.0700	9.5000	9.0040	9.1500	-5.573%	20,414	+44.044%
2016-04-01	9.4125	9.7500	9.4125	9.6900	+1.253%	1,820	+36.017%
2016-03-30	9.2500	9.5701	9.2500	9.5701	-1.845%	2,800	+37.721%
2016-03-28	9.7500	9.7500	9.7500	9.7500	+1.563%	2,019	+35.179%
2016-03-24	9.7254	9.7254	9.6000	9.6000	+1.544%	401	+37.292%
2016-03-23	9.4540	9.4540	9.4540	9.4540	+0.574%	210	+39.412%
2016-03-18	9.4040	9.4040	9.4000	9.4000	-0.530%	406	+40.213%
2016-03-15	9.0440	9.5600	9.0440	9.4501	+5.280%	966	+39.469%
2016-03-14	9.0900	9.0900	8.9762	8.9762	-4.509%	1,437	+46.833%
2016-03-09	9.5300	9.5300	9.4000	9.4000	-1.053%	1,384	+40.213%
2016-03-08	9.5140	9.5140	9.4200	9.5000	-3.061%	2,562	+38.737%
2016-03-02	9.8000	9.8000	9.8000	9.8000	+2.941%	1,007	+34.490%
2016-02-25	9.5200	9.5200	9.5200	9.5200	-1.805%	383	+38.445%
2016-02-24	9.6950	9.6950	9.6950	9.6950	-4.010%	476	+35.946%
2016-02-23	10.1000	10.1000	10.1000	10.1000	+0.960%	700	+30.495%
2016-02-19	10.0040	10.0040	10.0040	10.0040	+0.040%	429	+31.747%
2016-02-17	10.0000	10.0000	10.0000	10.0000	+2.564%	300	+31.800%
2016-02-12	9.7500	9.7500	9.7500	9.7500	+3.175%	110	+35.179%
2016-02-11	9.5300	9.5300	9.4500	9.4500	-8.696%	695	+39.471%
2016-02-10	10.3500	10.3500	10.3500	10.3500	-1.391%	1,000	+27.343%
2016-02-09	10.4960	10.4960	10.4960	10.4960	+2.400%	457	+25.572%
2016-02-08	10.2500	10.2500	10.2500	10.2500	0.000%	300	+28.585%
2016-02-03	10.2900	10.2900	10.2500	10.2500	+0.196%	1,125	+28.585%
2016-02-02	10.2800	10.2800	10.2300	10.2300	+2.096%	248	+28.837%
2016-02-01	10.0500	10.0500	10.0200	10.0200	+5.976%	575	+31.537%
2016-01-29	10.5779	10.8141	9.4200	9.4550	-5.544%	3,290	+39.397%
2016-01-27	10.8631	10.8631	10.0100	10.0100	+0.100%	360	+31.668%
2016-01-26	10.0000	10.0000	10.0000	10.0000	+0.806%	3,196	+31.800%
2016-01-25	9.5100	9.9200	9.5100	9.9200	-0.800%	267	+32.863%
2016-01-22	10.0000	10.1000	9.8000	10.0000	0.000%	2,652	+31.800%
2016-01-20	10.0000	10.0000	10.0000	10.0000	-1.283%	146	+31.800%
2016-01-19	11.1000	11.1000	10.0100	10.1300	-8.821%	864	+30.109%
2016-01-15	11.1100	11.1100	11.1100	11.1100	+9.835%	534	+18.632%
2016-01-12	10.0500	10.1152	10.0500	10.1152	-9.995%	246	+30.299%
2016-01-11	11.2385	11.2385	11.2385	11.2385	+7.412%	100	+17.275%
2016-01-08	10.4630	10.4630	10.4630	10.4630	+4.213%	100	+25.968%
2016-01-07	11.4499	11.4499	10.0400	10.0400	-12.314%	3,020	+31.275%
2016-01-06	11.4500	11.4500	11.4500	11.4500	0.000%	102	+15.109%
2016-01-05	11.2715	11.4500	10.9323	11.4500	+0.009%	1,680	+15.109%
2016-01-04	11.0300	11.4500	11.0300	11.4490	+1.770%	4,966	+15.119%
2015-12-31	11.2500	11.2500	11.2200	11.2499	+0.446%	1,645	+17.157%
2015-12-28	10.7500	11.2000	10.7500	11.2000	+10.617%	2,963	+17.679%
2015-12-24	10.9800	10.9800	10.1250	10.1250	+1.008%	363	+30.173%
2015-12-23	9.8499	10.2499	9.8499	10.0240	+6.525%	5,843	+31.484%
2015-12-22	9.4600	9.4600	9.4100	9.4100	-8.818%	602	+40.064%
2015-12-21	11.0000	11.4500	10.2500	10.3200	-9.075%	3,092	+27.713%
2015-12-18	10.3386	11.4000	10.3386	11.3500	+0.442%	934	+16.123%
2015-12-17	11.4500	11.4500	11.3000	11.3000	-0.177%	576	+16.637%
2015-12-16	11.4900	11.5000	11.3200	11.3200	+0.088%	1,100	+16.431%
2015-12-14	12.0000	12.0000	11.1010	11.3100	-6.250%	1,295	+16.534%
2015-12-10	12.4500	12.4500	12.0640	12.0640	-2.553%	703	+9.251%
2015-12-08	12.4320	12.4320	11.8400	12.3800	+11.131%	3,675	+6.462%
2015-12-04	11.1000	11.1400	11.1000	11.1400	+0.360%	684	+18.312%
2015-12-03	11.1101	11.2200	11.0700	11.1000	0.000%	2,665	+18.739%
2015-12-02	12.6500	12.6500	11.1000	11.1000	-12.530%	4,764	+18.739%
2015-12-01	12.7173	12.7173	12.6900	12.6900	+0.316%	250	+3.861%
2015-11-24	12.6500	12.6900	12.6500	12.6500	-1.938%	1,306	+4.190%
2015-11-23	12.9000	12.9000	12.9000	12.9000	0.000%	741	+2.171%
2015-11-20	12.9000	12.9090	12.9000	12.9000	-0.922%	2,187	+2.171%
2015-11-19	13.0222	13.2200	12.9000	13.0200	+1.323%	8,655	+1.229%
2015-11-18	12.8540	12.8540	12.8500	12.8500	+2.309%	1,226	+2.568%
2015-11-17	12.5370	12.7746	12.5101	12.5600	-5.208%	1,574	+4.936%
2015-11-16	13.2500	13.2500	13.2500	13.2500	0.000%	110	-0.528%
2015-11-12	13.2923	13.2923	13.2500	13.2500	-0.075%	1,001	-0.528%
2015-11-11	13.2501	13.2600	13.2501	13.2600	+0.075%	412	-0.603%
2015-11-10	13.2500	13.2500	13.2500	13.2500	-0.075%	211	-0.528%
2015-10-26	13.2600	13.2600	13.2600	13.2600	0.000%	165	-0.603%
2015-10-23	13.2500	13.2600	13.2500	13.2600	+2.950%	763	-0.603%
2015-10-22	13.1200	13.1200	12.8800	12.8800	+2.548%	356	+2.329%
2015-10-21	13.2530	13.2530	12.5600	12.5600	-3.385%	775	+4.936%
2015-10-19	12.8000	13.0500	12.8000	13.0000	+1.881%	1,040	+1.385%
2015-10-16	12.9000	12.9000	12.7500	12.7600	+1.836%	735	+3.292%
2015-10-15	12.8500	12.8500	12.5299	12.5299	-0.009%	1,547	+5.188%
2015-10-13	12.5310	12.5310	12.5310	12.5310	-2.407%	436	+5.179%
2015-10-12	12.9900	12.9900	12.8400	12.8400	-0.849%	1,497	+2.648%
2015-10-09	12.8500	12.9500	12.8000	12.9500	+2.453%	1,840	+1.776%
2015-10-05	12.6400	12.6400	12.6400	12.6400	+0.103%	154	+4.272%
2015-10-02	12.6270	12.6270	12.6270	12.6270	-0.965%	259	+4.380%
2015-09-30	13.0000	13.0000	12.7500	12.7500	-0.079%	575	+3.373%
2015-09-28	13.4000	13.4000	12.7601	12.7601	-5.341%	1,666	+3.291%
2015-09-25	13.4800	13.4800	13.4800	13.4800	+5.643%	325	-2.226%
2015-09-22	12.8000	12.8000	12.7600	12.7600	-0.156%	381	+3.292%
2015-09-21	12.7500	12.7800	12.7500	12.7800	+0.078%	1,464	+3.130%
2015-09-18	13.2700	13.5000	12.7574	12.7700	-3.768%	3,233	+3.211%
2015-09-17	12.6500	13.2700	12.6500	13.2700	+1.686%	544	-0.678%
2015-09-14	13.0600	13.0600	13.0400	13.0500	-0.836%	573	+0.996%
2015-09-11	12.6900	13.5100	12.6700	13.1600	+3.264%	2,285	+0.152%
2015-09-08	13.1000	13.1000	12.7440	12.7440	-0.204%	301	+3.421%
2015-09-02	12.8900	12.8900	12.7700	12.7700	+1.028%	319	+3.211%
2015-08-27	13.0300	13.0300	12.6000	12.6400	-3.732%	4,669	+4.272%
2015-08-25	13.1300	13.1300	13.1300	13.1300	+3.443%	200	+0.381%
2015-08-24	12.6930	12.6930	12.6930	12.6930	-0.153%	100	+3.837%
2015-08-19	12.7900	12.7900	12.7100	12.7125	-1.070%	1,150	+3.677%
2015-08-13	12.9200	12.9400	12.7500	12.8500	-0.078%	752	+2.568%
2015-08-11	12.8600	12.8600	12.8600	12.8600	-1.832%	218	+2.488%
2015-08-05	13.3600	13.3600	12.8600	13.1000	+0.537%	7,066	+0.611%
2015-08-04	13.5100	13.5100	12.8100	13.0300	-3.481%	14,654	+1.151%
2015-08-03	13.5000	13.5000	13.5000	13.5000	0.000%	2,214	-2.370%
2015-07-30	13.6900	13.7600	13.5000	13.5000	-1.388%	1,895	-2.370%
2015-07-28	13.6900	13.6900	13.6900	13.6900	+4.904%	122	-3.725%
2015-07-24	13.0500	13.0500	13.0500	13.0500	-2.974%	104	+0.996%
2015-07-23	13.3000	13.4500	13.3000	13.4500	+1.318%	401	-2.007%
2015-07-21	13.2750	13.2750	13.2750	13.2750	-3.874%	257	-0.716%
2015-07-20	13.0000	13.8100	13.0000	13.8100	+6.971%	285	-4.562%
2015-07-17	13.4000	13.4000	12.9100	12.9100	-0.539%	387	+2.091%
2015-07-15	12.6080	12.9800	12.6080	12.9800	+3.426%	438	+1.541%
2015-07-14	13.0000	13.6000	12.5000	12.5500	+1.210%	4,923	+5.020%
2015-07-13	12.5197	12.5197	12.4000	12.4000	-0.081%	422	+6.290%
2015-07-10	12.4100	12.4100	12.4100	12.4100	-1.509%	101	+6.205%
2015-07-09	12.4600	12.6100	12.4600	12.6001	-1.485%	302	+4.602%
2015-07-07	12.8000	12.8000	12.7900	12.7900	-0.063%	556	+3.049%
2015-07-02	13.2000	13.5000	12.7980	12.7980	-6.584%	2,205	+2.985%
2015-07-01	12.6544	13.7500	12.6544	13.7000	+5.385%	1,038	-3.796%
2015-06-30	12.7000	13.1000	12.7000	13.0000	+1.010%	3,234	+1.385%
2015-06-29	13.0000	13.0300	12.8700	12.8700	-1.000%	3,832	+2.409%
2015-06-26	13.0010	13.0010	13.0000	13.0000	+2.767%	4,882	+1.385%
2015-06-24	12.6500	12.6500	12.6100	12.6500	+2.181%	3,487	+4.190%
2015-06-19	12.7300	12.7800	12.3800	12.3800	-2.902%	2,672	+6.462%
2015-06-18	12.7300	13.0000	12.7300	12.7500	+1.513%	4,085	+3.373%
2015-06-17	12.8900	12.8994	12.5600	12.5600	-0.397%	1,148	+4.936%
2015-06-16	12.5300	12.8590	12.4900	12.6100	-2.897%	8,660	+4.520%
2015-06-15	12.8500	12.9862	12.8500	12.9862	+3.890%	481	+1.492%
2015-06-11	13.2300	13.2300	12.5000	12.5000	-1.733%	4,117	+5.440%
2015-06-09	13.3000	13.3000	12.7205	12.7205	-2.151%	1,096	+3.612%
2015-06-08	13.0100	13.0300	13.0001	13.0001	-2.181%	3,080	+1.384%
2015-06-05	13.2500	13.2900	13.2500	13.2900	+0.226%	265	-0.828%
2015-06-03	13.2200	13.3000	12.7501	13.2600	+3.594%	1,200	-0.603%
2015-06-01	12.7720	12.8000	12.7720	12.8000	+0.471%	300	+2.969%
2015-05-29	12.7215	12.7400	12.3500	12.7400	-2.000%	810	+3.454%
2015-05-28	13.0000	13.4190	12.2977	13.0000	-3.130%	7,420	+1.385%
2015-05-27	13.4200	13.4200	13.4200	13.4200	+6.932%	222	-1.788%
2015-05-26	12.9700	13.5000	12.5100	12.5500	-2.895%	2,268	+5.020%
2015-05-22	12.7840	12.9242	12.6800	12.9242	+0.188%	1,740	+1.979%
2015-05-21	12.9000	12.9000	12.9000	12.9000	+3.200%	110	+2.171%
2015-05-20	12.5000	12.5000	12.5000	12.5000	-3.845%	187	+5.440%
2015-05-18	13.0000	13.0001	12.9500	12.9999	-0.001%	3,500	+1.385%
2015-05-13	13.0000	13.0000	13.0000	13.0000	-3.346%	800	+1.385%
2015-05-12	12.8000	13.4500	12.8000	13.4500	+5.078%	1,925	-2.007%
2015-05-11	12.4000	13.0000	12.0900	12.8000	+1.426%	5,630	+2.969%
2015-05-08	12.6900	12.9999	12.5500	12.6200	-1.790%	16,198	+4.437%
2015-05-07	13.0000	13.0000	12.8200	12.8500	-1.833%	11,404	+2.568%
2015-05-06	13.2000	13.3200	13.0900	13.0900	-0.532%	7,409	+0.688%
2015-05-05	13.3500	13.4720	13.1600	13.1600	-1.349%	3,054	+0.152%
2015-05-04	13.3000	13.3400	13.3000	13.3400	+0.075%	401	-1.199%
2015-05-01	13.1400	13.7600	12.9300	13.3300	+0.756%	36,138	-1.125%
2015-04-30	13.2800	13.2800	13.2300	13.2300	-0.038%	369	-0.378%
2015-04-29	13.3600	13.6500	13.2350	13.2350	-0.489%	1,600	-0.416%
2015-04-28	13.3000	13.7500	13.3000	13.3000	0.000%	7,063	-0.902%
2015-04-27	13.2200	13.5200	13.2200	13.3000	+2.703%	3,272	-0.902%
2015-04-24	12.9600	13.3100	12.9405	12.9500	0.000%	7,032	+1.776%
2015-04-23	12.9600	13.7699	12.9000	12.9500	0.000%	981	+1.776%
2015-04-22	13.0000	13.0000	12.9000	12.9500	-0.154%	1,095	+1.776%
2015-04-21	12.9500	13.0100	12.9300	12.9700	+0.387%	1,392	+1.619%
2015-04-20	12.9000	13.0900	12.9000	12.9200	+1.333%	1,476	+2.012%
2015-04-17	13.2500	13.7600	12.7500	12.7500	-1.164%	667	+3.373%
2015-04-16	12.5600	12.9800	12.5600	12.9001	+1.257%	2,295	+2.170%
2015-04-15	12.7300	12.7400	12.7300	12.7400	-3.044%	378	+3.454%
2015-04-14	13.2500	13.2500	12.5000	13.1400	-3.666%	3,757	+0.304%
2015-04-09	13.6500	13.6500	13.6400	13.6400	0.000%	400	-3.372%
2015-04-08	13.6900	13.8000	13.6400	13.6400	0.000%	3,600	-3.372%
2015-04-07	13.8010	14.0000	13.5900	13.6400	-2.222%	1,900	-3.372%
2015-04-06	13.9600	13.9600	13.9500	13.9500	-0.782%	1,098	-5.520%
2015-04-01	14.0500	14.1000	13.9600	14.0600	+1.151%	531	-6.259%
2015-03-31	14.1000	14.1000	13.9000	13.9000	0.000%	311	-5.180%
2015-03-30	14.0800	14.1000	13.9000	13.9000	-2.797%	917	-5.180%
2015-03-27	14.3000	14.3000	14.3000	14.3000	-0.694%	103	-7.832%
2015-03-26	14.6000	15.0000	14.1800	14.4000	0.000%	5,960	-8.472%
2015-03-16	14.4000	14.4000	14.4000	14.4000	+4.197%	202	-8.472%
2015-03-13	13.8200	13.8200	13.8200	13.8200	-2.813%	205	-4.631%
2015-03-10	14.0000	14.2200	13.8400	14.2200	+4.945%	2,394	-7.314%
2015-03-09	13.5500	13.5500	13.5500	13.5500	-2.518%	770	-2.731%
2015-02-27	13.9300	13.9400	13.8900	13.9000	-0.714%	5,197	-5.180%
2015-02-24	13.6900	14.7200	13.6900	14.0000	-0.427%	3,283	-5.857%
2015-02-23	14.1099	14.1099	14.0600	14.0600	-6.267%	405	-6.259%
2015-02-20	15.0000	15.0000	15.0000	15.0000	+1.420%	169	-12.133%
2015-02-13	14.7900	14.7900	14.7900	14.7900	-1.400%	400	-10.886%
2015-02-11	15.0000	15.0000	15.0000	15.0000	+7.150%	1,556	-12.133%
2015-02-10	14.5000	14.7500	13.9800	13.9991	+0.065%	1,566	-5.851%
2015-02-09	13.9900	14.3500	13.9900	13.9900	+3.247%	1,641	-5.790%
2015-02-06	13.5500	13.5500	13.5500	13.5500	-1.383%	400	-2.731%
2015-02-05	13.6000	14.9000	13.6000	13.7400	+1.477%	1,296	-4.076%
2015-02-02	13.5400	13.5400	13.5400	13.5400	-1.067%	1,466	-2.659%
2015-01-30	13.6860	13.6860	13.6860	13.6860	-2.243%	110	-3.697%
2015-01-27	14.0000	14.0000	14.0000	14.0000	+1.744%	256	-5.857%
2015-01-21	13.9750	13.9750	13.7600	13.7600	+0.438%	261	-4.215%
2015-01-20	14.5100	14.5100	13.6400	13.7000	+1.965%	1,080	-3.796%
2015-01-16	13.4360	13.4360	13.4360	13.4360	-9.216%	166	-1.905%
2015-01-15	14.5600	14.8000	14.5600	14.8000	0.000%	433	-10.946%
2015-01-13	14.8000	14.8000	14.8000	14.8000	0.000%	100	-10.946%
2015-01-12	14.8000	14.8000	14.6800	14.8000	+2.069%	449	-10.946%
2015-01-07	14.7755	14.7755	14.5000	14.5000	-2.390%	2,500	-9.103%
2015-01-02	14.8550	14.8550	14.8550	14.8550	-0.967%	240	-11.276%
2014-12-31	14.2000	15.0000	14.2000	15.0000	+5.634%	600	-12.133%
2014-12-29	14.2000	14.2000	14.2000	14.2000	+6.367%	400	-7.183%
2014-12-26	13.4000	13.5000	13.3500	13.3500	-0.428%	1,369	-1.273%
2014-12-23	13.5000	13.5000	13.4074	13.4074	-0.685%	500	-1.696%
2014-12-22	13.4999	13.4999	13.4999	13.4999	-0.001%	475	-2.370%
2014-12-18	13.1000	13.5000	13.1000	13.5000	+2.350%	1,603	-2.370%
2014-12-17	13.1900	13.1900	13.1900	13.1900	0.000%	102	-0.076%
2014-12-16	13.1900	13.2000	13.1900	13.1900	-5.516%	1,103	-0.076%
2014-12-12	13.5000	13.9600	12.9000	13.9600	+8.554%	5,369	-5.587%
2014-12-11	12.3500	12.8600	12.2801	12.8600	+2.470%	2,101	+2.488%
2014-12-10	13.3000	13.3000	12.0463	12.5500	-3.462%	2,326	+5.020%
2014-12-09	13.0500	13.3000	13.0000	13.0000	-12.517%	1,656	+1.385%
2014-12-08	14.0000	14.8600	13.1000	14.8600	-2.917%	2,072	-11.306%
2014-12-03	14.5000	15.3065	14.5000	15.3065	-0.283%	1,636	-13.893%
2014-12-02	15.4200	15.4200	15.3500	15.3500	-0.904%	207	-14.137%
2014-11-28	14.6400	15.4900	14.5000	15.4900	+3.267%	2,963	-14.913%
2014-11-26	15.3500	15.6000	14.8000	15.0000	-2.597%	9,551	-12.133%
2014-11-25	15.7000	15.7000	15.4000	15.4000	0.000%	2,530	-14.416%
2014-11-24	16.2000	16.2000	15.4000	15.4000	-0.645%	6,509	-14.416%
2014-11-21	15.7990	15.8000	15.0005	15.5000	+2.990%	4,509	-14.968%
2014-11-14	15.1000	15.1000	15.0500	15.0500	-2.903%	1,500	-12.425%
2014-11-06	14.8900	15.4999	14.8900	15.4999	+0.845%	375	-14.967%
2014-11-04	15.3000	15.6000	15.3000	15.3700	-0.839%	2,327	-14.249%
2014-11-03	15.5100	15.5100	15.5000	15.5000	-1.274%	2,040	-14.968%
2014-10-31	15.7000	15.7000	15.7000	15.7000	+2.749%	100	-16.051%
2014-10-30	15.2800	15.2800	15.2800	15.2800	0.000%	525	-13.743%
2014-10-29	15.4300	15.4300	15.2800	15.2800	-1.356%	1,082	-13.743%
2014-10-28	15.5400	15.7490	15.4800	15.4900	-1.651%	2,290	-14.913%
2014-10-27	15.8200	15.9600	15.7500	15.7500	0.000%	2,679	-16.317%
2014-10-24	15.8500	16.0800	15.7500	15.7500	-4.021%	3,392	-16.317%
2014-10-23	16.0400	16.4099	16.0400	16.4099	+2.052%	1,000	-19.683%
2014-10-22	16.0500	16.2900	16.0100	16.0800	-4.739%	3,501	-18.035%
2014-10-21	16.8800	16.8800	16.8800	16.8800	+7.848%	244	-21.919%
2014-10-14	15.6516	15.6516	15.6516	15.6516	-2.178%	201	-15.791%
2014-10-13	15.9480	16.0000	15.9480	16.0000	0.000%	1,150	-17.625%
2014-10-10	16.0000	16.0000	16.0000	16.0000	-3.030%	359	-17.625%
2014-10-07	16.5200	16.5200	16.4800	16.5000	-2.286%	1,450	-20.121%
2014-10-03	16.8860	16.8860	16.8860	16.8860	-0.554%	101	-21.947%
2014-09-30	16.4200	16.9800	16.4200	16.9800	+5.466%	1,614	-22.379%
2014-09-26	16.1000	16.1000	16.1000	16.1000	-0.679%	631	-18.137%
2014-09-25	16.4900	16.4900	16.1100	16.2100	-1.758%	3,350	-18.692%
2014-09-23	16.1500	16.5000	16.0700	16.5000	+2.133%	3,453	-20.121%
2014-09-22	16.1700	16.1700	16.1500	16.1554	-1.362%	2,078	-18.417%
2014-09-15	16.3785	16.3785	16.3785	16.3785	+0.791%	206	-19.529%
2014-09-11	16.1700	16.2500	16.1700	16.2500	+1.309%	3,400	-18.892%
2014-09-08	16.0400	16.0400	16.0400	16.0400	-1.896%	241	-17.830%
2014-09-05	16.1001	16.3500	16.1000	16.3500	+1.553%	4,519	-19.388%
2014-09-04	16.1200	16.1200	16.1000	16.1000	-0.310%	2,000	-18.137%
2014-09-03	16.1300	16.8000	16.1300	16.1500	-0.247%	837	-18.390%
2014-09-02	16.0700	16.4000	16.0700	16.1900	-3.054%	3,972	-18.592%
2014-08-29	16.8200	16.8200	16.0700	16.7000	+3.727%	1,012	-21.078%
2014-08-28	16.1000	16.1000	16.1000	16.1000	+0.437%	169	-18.137%
2014-08-27	16.0500	16.0500	16.0300	16.0300	-1.354%	986	-17.779%
2014-08-26	16.2500	16.2500	16.2500	16.2500	0.000%	329	-18.892%
2014-08-25	15.8500	16.9600	15.5500	16.2500	+4.839%	12,419	-18.892%
2014-08-22	16.0000	16.0430	15.5000	15.5000	-9.831%	11,797	-14.968%
2014-08-21	16.5100	17.3700	16.0100	17.1900	+2.627%	2,756	-23.328%
2014-08-19	16.5300	16.7500	16.5300	16.7500	+1.515%	302	-21.313%
2014-08-18	16.6300	16.6800	16.5000	16.5000	-0.572%	2,710	-20.121%
2014-08-15	16.5950	16.5950	16.5950	16.5950	-0.688%	530	-20.578%
2014-08-14	16.7500	16.9200	16.7100	16.7100	+1.218%	5,044	-21.125%
2014-08-13	16.5090	16.5090	16.5090	16.5090	-1.498%	100	-20.165%
2014-08-11	17.0400	17.0400	16.6900	16.7600	-1.874%	9,811	-21.360%
2014-08-08	17.1200	17.1200	17.0800	17.0800	-0.350%	225	-22.834%
2014-08-07	17.0000	17.1400	17.0000	17.1400	+0.528%	449	-23.104%
2014-08-05	16.8000	17.1266	16.5400	17.0500	+0.590%	1,080	-22.698%
2014-08-01	16.9600	17.0500	16.9500	16.9500	-0.294%	2,064	-22.242%
2014-07-31	17.0000	17.4000	16.9600	17.0000	+0.236%	11,398	-22.471%
2014-07-29	17.0400	17.0400	16.9600	16.9600	-0.235%	4,372	-22.288%
2014-07-28	17.0800	17.0800	17.0000	17.0000	-2.074%	1,119	-22.471%
2014-07-25	17.1600	17.3600	17.0800	17.3600	+1.166%	1,297	-24.078%
2014-07-24	17.1200	17.4000	17.1200	17.1600	+0.117%	1,740	-23.193%
2014-07-23	17.2000	17.2000	17.1400	17.1400	-1.494%	200	-23.104%
2014-07-22	17.1200	17.4000	17.1200	17.4000	+1.399%	6,000	-24.253%
2014-07-21	17.1200	17.2300	17.1200	17.1600	-1.038%	2,625	-23.193%
2014-07-18	17.3520	17.3520	17.3400	17.3400	-0.914%	315	-23.991%
2014-07-16	17.5000	17.5400	17.5000	17.5000	0.000%	1,200	-24.686%
2014-07-15	17.5000	17.5000	17.5000	17.5000	+0.806%	872	-24.686%
2014-07-14	17.7000	17.7000	17.3600	17.3600	-2.032%	634	-24.078%
2014-07-11	17.7200	17.7200	17.7200	17.7200	+1.257%	204	-25.621%
2014-07-10	17.5000	17.5200	17.5000	17.5000	+0.287%	2,859	-24.686%
2014-07-09	17.4400	17.6700	17.4400	17.4500	-2.623%	1,803	-24.470%
2014-07-08	17.7500	17.9200	17.7500	17.9200	+0.958%	394	-26.451%
2014-07-02	17.5000	17.8000	17.5000	17.7500	+1.428%	1,500	-25.746%
2014-07-01	17.4400	17.5100	17.4400	17.5001	-2.179%	1,548	-24.686%
2014-06-30	17.8900	17.8900	17.8900	17.8900	+2.229%	184	-26.328%
2014-06-27	17.2000	17.6000	17.2000	17.5000	-1.408%	1,033	-24.686%
2014-06-25	17.7800	17.7800	17.7500	17.7500	-0.791%	1,387	-25.746%
2014-06-24	17.7545	17.9900	17.7545	17.8916	-0.325%	1,195	-26.334%
2014-06-23	17.9600	17.9600	17.9500	17.9500	0.000%	605	-26.574%
2014-06-20	17.9400	17.9500	17.9400	17.9500	+0.843%	796	-26.574%
2014-06-19	17.8000	17.8000	17.8000	17.8000	+1.482%	329	-25.955%
2014-06-18	17.7501	17.7501	17.5000	17.5400	-1.460%	504	-24.857%
2014-06-12	17.7999	17.7999	17.7999	17.7999	+0.849%	311	-25.955%
2014-06-10	17.5100	17.6500	17.5100	17.6500	-0.395%	1,802	-25.326%
2014-06-09	17.7999	17.8000	17.7200	17.7200	+1.257%	510	-25.621%
2014-06-04	17.0700	17.5000	17.0700	17.5000	-0.568%	696	-24.686%
2014-06-03	17.5500	17.6000	17.5500	17.6000	+0.285%	301	-25.114%
2014-06-02	17.4900	17.5500	17.4900	17.5500	0.000%	1,059	-24.900%
2014-05-29	17.4900	17.5500	17.4900	17.5500	+0.286%	1,300	-24.900%
2014-05-28	17.5300	17.5300	17.5000	17.5000	0.000%	4,400	-24.686%
2014-05-27	17.5400	17.5400	17.4700	17.5000	+2.898%	1,100	-24.686%
2014-05-23	17.6000	17.6000	17.0071	17.0071	-3.860%	1,432	-22.503%
2014-05-22	17.7080	17.7900	17.4700	17.6900	+1.198%	3,892	-25.495%
2014-05-19	17.4900	17.4900	17.4805	17.4805	+1.927%	896	-24.602%
2014-05-16	17.3100	17.3600	17.0000	17.1500	+0.587%	2,412	-23.149%
2014-05-14	17.0600	17.5500	16.7500	17.0500	-0.292%	5,991	-22.698%
2014-05-13	17.0300	17.3000	17.0200	17.1000	-1.441%	5,147	-22.924%
2014-05-12	17.4000	17.6000	17.3500	17.3500	+1.407%	3,800	-24.035%
2014-05-09	17.1093	17.1093	17.1093	17.1093	-1.045%	611	-22.966%
2014-05-08	17.5000	18.0200	17.2600	17.2900	-1.425%	5,782	-23.771%
2014-05-07	18.0100	18.0100	17.5400	17.5400	-1.626%	9,497	-24.857%
2014-05-06	17.8400	18.4000	17.6600	17.8300	+0.734%	18,154	-26.080%
2014-05-05	17.5100	18.2500	17.5000	17.7000	+4.672%	23,264	-25.537%
2014-05-02	17.0500	17.1000	16.9100	16.9100	-1.342%	2,407	-22.058%
2014-05-01	17.1500	17.8000	17.0000	17.1400	-0.058%	7,659	-23.104%
2014-04-30	17.5000	17.5400	17.1500	17.1500	-1.493%	5,566	-23.149%
2014-04-29	17.7500	17.7500	17.4000	17.4100	-1.915%	4,051	-24.296%
2014-04-28	17.7700	17.7700	17.7500	17.7500	+0.226%	1,152	-25.746%
2014-04-24	17.7400	17.9200	17.7100	17.7100	-0.225%	5,823	-25.579%
2014-04-22	18.0000	18.0000	17.6500	17.7500	0.000%	1,766	-25.746%
2014-04-21	17.7500	17.7500	17.7500	17.7500	0.000%	339	-25.746%
2014-04-15	17.7500	17.7500	17.7500	17.7500	-1.383%	501	-25.746%
2014-04-14	17.9990	17.9990	17.9990	17.9990	+0.553%	120	-26.774%
2014-04-11	17.9000	17.9000	17.9000	17.9000	+0.845%	217	-26.369%
2014-04-09	17.7500	17.9300	17.7500	17.7500	+0.967%	1,306	-25.746%
2014-04-08	17.9000	17.9000	17.5700	17.5800	-0.790%	820	-25.028%
2014-04-04	17.7200	17.8000	17.7200	17.7200	+0.682%	2,381	-25.621%
2014-04-03	17.9999	18.0000	17.5500	17.6000	-1.401%	5,100	-25.114%
2014-04-02	18.0000	18.0000	17.7500	17.8500	-0.778%	3,222	-26.162%
2014-04-01	17.9500	17.9900	17.9500	17.9900	-0.056%	204	-26.737%
2014-03-31	17.9999	18.0000	17.5500	18.0000	+1.124%	2,819	-26.778%
2014-03-25	17.8000	17.8000	17.8000	17.8000	+0.565%	233	-25.955%
2014-03-24	18.4400	18.4400	17.7000	17.7000	-1.667%	4,327	-25.537%
2014-03-21	17.9600	18.0000	17.7800	18.0000	+0.223%	1,841	-26.778%
2014-03-20	17.9600	17.9600	17.9600	17.9600	+2.558%	270	-26.615%
2014-03-18	17.5120	17.5120	17.5120	17.5120	-5.289%	272	-24.737%
2014-03-17	17.4000	18.4900	17.4000	18.4899	+5.602%	655	-28.718%
2014-03-14	17.4400	17.5090	17.4400	17.5090	+0.223%	215	-24.724%
2014-03-13	17.4700	17.4700	17.4700	17.4700	0.000%	143	-24.556%
2014-03-12	17.4700	17.4700	17.4700	17.4700	+0.057%	276	-24.556%
2014-03-10	18.2000	18.2000	17.4600	17.4600	+0.518%	768	-24.513%
2014-03-06	17.3700	17.3700	17.3700	17.3700	-3.500%	100	-24.122%
2014-03-04	18.0000	18.0000	18.0000	18.0000	+0.002%	204	-26.778%

.dark-mode .NQgQqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQgQqz{ color: #333333; background-color: white; border: 2px solid #333333; }BDMSBangkok Dusit Medical Servicesstock OTC

BDMS
Bangkok Dusit Medical Services
stock OTC