Bangkok Dusit Medical F

BDMS_f
🏛️ thailand →
20.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 20.50 20.50 20.50 20.50 19.6K
10:15 20.50 20.50 20.50 20.50 20.5K
10:20 20.50 20.50 20.50 20.50 3.8K
10:25 20.50 20.50 20.50 20.50 3.8K
11:20 20.60 20.60 20.60 20.60 3.9K
11:30 20.60 20.60 20.60 20.60 3.8K
11:45 20.60 20.60 20.60 20.60 7.9K
11:50 20.60 20.70 20.60 20.70 3.9K
12:05 20.60 20.70 20.60 20.70 3.9K
12:10 20.60 20.70 20.60 20.70 3.9K
12:15 20.60 20.60 20.60 20.60 3.8K
12:25 20.60 20.60 20.60 20.60 7.6K
14:00 20.60 20.60 20.60 20.60 8.1K
15:10 20.50 20.50 20.50 20.50 7.7K
15:20 20.50 20.50 20.50 20.50 3.8K
15:30 20.50 20.50 20.50 20.50 3.8K
15:40 20.50 20.50 20.50 20.50 3.8K
15:50 20.50 20.50 20.50 20.50 3.8K
16:00 20.50 20.50 20.50 20.50 7.7K
16:05 20.50 20.50 20.50 20.50 3.8K
16:10 20.50 20.50 20.50 20.50 3.8K
16:15 20.50 20.50 20.50 20.50 7.7K
16:20 20.50 20.50 20.50 20.50 12.4K
16:25 20.50 20.50 20.50 20.50 20.2K
17:45 20.50 20.50 20.50 20.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.50 20.50 20.30 20.30 0.0M
2025-09-29 20.60 20.60 20.40 20.60 2.0M
2025-09-25 20.50 20.70 20.50 20.50 0.0M
2025-09-24 20.50 20.50 20.40 20.40 0.0M
2025-09-22 20.80 20.80 20.80 20.80 0.0M
2025-09-19 21.00 21.00 20.90 20.90 0.1M
2025-09-18 21.00 21.00 20.90 21.00 0.2M
2025-09-17 21.00 21.00 21.00 21.00 0.0M
2025-09-16 21.00 21.00 21.00 21.00 0.1M
2025-09-15 20.90 20.90 20.90 20.90 0.0M
2025-09-12 20.90 20.90 20.90 20.90 0.0M
2025-09-11 20.90 21.00 20.80 20.80 0.1M
2025-09-10 21.00 21.00 21.00 21.00 0.0M
2025-09-08 20.90 20.90 20.80 20.90 0.6M
2025-09-05 21.00 21.00 21.00 21.00 0.0M
2025-09-04 20.70 20.70 20.70 20.70 0.0M
2025-09-03 20.60 20.60 20.60 20.60 0.0M
2025-09-01 20.60 20.70 20.60 20.70 0.0M
2025-08-29 20.80 20.80 20.80 20.80 0.0M
2025-08-28 20.80 20.80 20.70 20.70 0.0M
2025-08-27 20.90 20.90 20.90 20.90 0.0M
2025-08-26 21.00 21.00 20.70 20.70 0.0M
2025-08-25 21.00 21.00 21.00 21.00 0.0M
2025-08-21 21.00 21.10 21.00 21.00 0.3M
2025-08-20 21.00 21.00 21.00 21.00 0.0M
2025-08-19 21.00 21.00 21.00 21.00 0.0M
2025-08-14 22.50 22.50 22.10 22.10 0.9M
2025-08-13 22.30 22.70 22.30 22.70 0.7M
2025-08-06 23.30 23.30 23.30 23.30 0.0M
2025-08-05 22.00 22.50 21.90 22.30 0.2M
2025-08-01 21.40 21.40 20.90 20.90 0.6M
2025-07-31 21.50 21.50 21.30 21.30 0.4M
2025-07-30 21.50 21.60 21.40 21.60 0.5M
2025-07-29 20.90 21.30 20.90 21.30 0.7M
2025-07-25 21.00 21.00 21.00 21.00 0.1M
2025-07-24 21.00 21.10 20.90 21.10 0.4M
2025-07-23 21.10 21.10 21.10 21.10 0.4M
2025-07-22 21.10 21.10 20.60 20.70 1.5M
2025-07-21 21.30 21.30 21.10 21.20 0.7M
2025-07-18 21.40 21.40 21.20 21.30 0.7M
2025-07-17 21.20 21.50 21.20 21.40 0.7M
2025-07-16 21.10 21.10 21.10 21.10 0.4M
2025-07-15 20.50 20.90 20.50 20.80 1.3M
2025-07-14 20.50 20.50 20.50 20.50 0.0M
2025-07-11 20.20 20.20 20.00 20.00 1.0M
2025-07-09 20.10 20.10 19.90 20.00 0.6M
2025-07-08 20.00 20.30 20.00 20.10 2.5M
2025-07-04 20.30 20.50 20.30 20.30 0.0M
2025-07-03 20.50 20.50 20.50 20.50 0.3M
2025-07-02 20.70 20.80 20.60 20.60 1.4M
2025-06-30 20.50 20.80 20.50 20.80 0.5M
2025-06-27 20.50 20.50 20.20 20.20 0.6M
2025-06-26 20.80 20.80 20.60 20.60 0.3M
2025-06-20 20.30 20.30 20.30 20.30 0.9M
2025-06-18 21.20 21.20 21.20 21.20 0.0M
2025-06-13 20.80 20.80 20.80 20.80 0.0M
2025-06-04 21.50 21.50 21.20 21.30 0.4M
2025-05-30 21.50 21.60 21.50 21.50 0.3M
2025-05-23 22.00 22.00 21.90 21.90 0.0M
2025-05-22 22.30 22.30 22.00 22.10 0.1M
2025-05-20 23.00 23.10 23.00 23.00 0.0M
2025-05-19 23.30 23.30 23.00 23.00 0.6M
2025-05-15 23.70 23.70 23.50 23.60 0.0M
2025-05-09 24.30 24.30 24.20 24.20 0.0M
2025-05-08 24.50 24.50 24.40 24.40 0.0M
2025-05-06 24.00 24.00 23.80 23.90 0.2M
2025-04-30 23.30 23.70 23.30 23.70 0.0M
2025-04-29 23.00 23.30 22.80 23.30 0.0M
2025-04-28 23.00 23.10 22.90 23.00 0.1M
2025-04-25 23.40 23.40 23.40 23.40 0.0M
2025-04-24 22.60 22.80 22.60 22.80 0.2M
2025-04-23 23.50 23.50 23.30 23.30 0.0M
2025-04-16 23.10 23.10 23.00 23.00 0.0M
2025-04-08 22.10 22.10 22.00 22.00 0.0M
2025-04-04 22.70 22.70 22.70 22.70 0.0M
2025-03-27 22.40 22.40 22.20 22.30 0.0M
2025-03-26 22.50 22.50 22.40 22.40 0.1M
2025-03-21 22.90 22.90 22.70 22.80 0.5M
2025-03-20 23.50 23.50 23.40 23.40 0.0M
2025-03-19 23.80 23.90 23.70 23.80 2.2M
2025-03-13 23.80 23.80 23.80 23.80 0.0M
2025-03-12 23.20 23.20 23.20 23.20 0.0M
2025-03-11 23.20 23.20 23.20 23.20 0.0M
2025-03-06 23.20 23.20 23.20 23.20 0.0M
2025-03-05 23.70 23.70 23.70 23.70 0.0M
2025-03-04 23.70 23.70 23.70 23.70 0.0M
2025-02-28 24.10 24.20 24.10 24.20 0.1M
2025-02-27 24.00 24.30 24.00 24.30 0.2M
2025-02-21 23.30 23.30 23.30 23.30 0.0M
2025-02-18 23.30 23.30 23.30 23.30 0.0M
2025-02-13 22.50 22.50 22.50 22.50 0.1M
2025-02-10 22.60 22.70 22.60 22.60 0.6M
2025-02-07 22.60 22.60 22.60 22.60 0.2M
2025-02-06 22.50 22.50 22.40 22.40 0.2M
2025-02-05 23.20 23.20 23.20 23.20 0.0M
2025-02-04 22.90 22.90 22.90 22.90 0.1M
2025-02-03 23.00 23.00 23.00 23.00 0.1M
2025-01-31 23.60 23.60 23.50 23.50 0.0M
2025-01-29 23.90 23.90 23.90 23.90 0.0M
2025-01-27 23.00 23.50 23.00 23.50 0.0M
2025-01-23 23.70 23.70 23.70 23.70 0.0M
2025-01-22 24.10 24.10 24.10 24.10 0.1M
2025-01-15 23.10 23.30 23.10 23.30 0.0M
2025-01-09 23.90 23.90 23.90 23.90 0.0M
2025-01-06 24.40 24.40 24.10 24.10 0.5M
2025-01-03 24.60 24.60 24.60 24.60 0.1M