SET · BDMS · stock
Bangkok Dusit Medical Services Public Company Limited (BDMS) stock price history
Every SET trading session of Bangkok Dusit Medical Services Public Company Limited from Jan 20, 2000 to Nov 13, 2026: 6,523 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDMS adjusted close, 2000 to 2026
- THB 28.45
- All time high, 2024
- THB 21.27
- 52 week high, THB 16.52 low
- 6,523
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BDMS key facts
- Bangkok Dusit Medical Services Public Company Limited (BDMS) closed at THB 20.10 on Nov 13, 2026 on SET.
- BDMS's all time high close is THB 28.45, set on Sep 23, 2024; its all time low close is THB 0.0451 on Jun 13, 2000.
- BDMS's 52 week range is THB 16.52 to THB 21.27.
- BDMS returned +7.4% over the year to Nov 13, 2026 and -4.1% over five years.
- Over ten years BDMS returned +13%, +1.3% a year compounded.
- BDMS's deepest drawdown was -69.6% from Jul 19, 2007 to Dec 4, 2008.
- DataCedar holds 6,523 daily sessions of BDMS history from Jan 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BDMS price chart, 2000 to 2026
BDMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +4.3% |
| 6 months | +12.4% |
| Year to date | +9.7% |
| 1 year | +7.4% |
| 3 years | -11.1% |
| 5 years | -4.1% |
| 10 years | +13.4% |
| Since Jan 20, 2000 | +26,134% |
| Compound annual growth, 26.8 years | +23.1% |
BDMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 28.45 on Sep 23, 2024
- All time low close
- THB 0.0451 on Jun 13, 2000
- 52 week high
- THB 21.27 on Feb 19, 2026
- 52 week low
- THB 16.52 on Jan 13, 2026
- Deepest drawdown
- -69.6% from Jul 19, 2007 to Dec 4, 2008, recovered Dec 15, 2010
- Best single session
- +50.0% on Jun 15, 2000
- Worst single session
- -23.1% on Jun 13, 2000
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 262×
- Best calendar year
- 2004, +206%
- Worst calendar year
- 2008, -45%
BDMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 20, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 18.42 | THB 21.27 | THB 16.52 | THB 20.10 | +9.7% | 14.7B | 213 |
| 2025 | THB 22.30 | THB 23.25 | THB 17.38 | THB 18.33 | -18.5% | 11.5B | 242 |
| 2024 | THB 24.62 | THB 28.68 | THB 21.29 | THB 22.48 | -9.5% | 8.4B | 243 |
| 2023 | THB 25.80 | THB 27.18 | THB 22.38 | THB 24.85 | -2.0% | 9.5B | 243 |
| 2022 | THB 19.75 | THB 27.98 | THB 18.46 | THB 25.36 | +28.4% | 11.6B | 241 |
| 2021 | THB 16.97 | THB 21.68 | THB 16.47 | THB 19.75 | +14.7% | 7.9B | 241 |
| 2020 | THB 21.23 | THB 21.64 | THB 12.91 | THB 17.22 | -18.9% | 8.5B | 243 |
| 2019 | THB 19.96 | THB 21.42 | THB 17.24 | THB 21.23 | +6.8% | 10.4B | 244 |
| 2018 | THB 16.51 | THB 22.34 | THB 16.27 | THB 19.88 | +20.5% | 7.9B | 245 |
| 2017 | THB 18.04 | THB 18.19 | THB 14.21 | THB 16.51 | -8.1% | 6.7B | 238 |
| 2016 | THB 16.99 | THB 19.12 | THB 15.63 | THB 17.96 | +5.3% | 7.5B | 244 |
| 2015 | THB 13.09 | THB 17.06 | THB 13.01 | THB 17.06 | +31.1% | 5.5B | 231 |
| 2014 | THB 8.66 | THB 14.98 | THB 7.84 | THB 13.01 | +48.4% | 6.8B | 242 |
| 2013 | THB 8.49 | THB 13.21 | THB 8.23 | THB 8.77 | +4.7% | 8.1B | 245 |
| 2012 | THB 5.96 | THB 8.60 | THB 5.12 | THB 8.38 | +40.1% | 6.9B | 244 |
| 2011 | THB 3.41 | THB 6.07 | THB 3.34 | THB 5.98 | +76.3% | 6.1B | 240 |
| 2010 | THB 1.73 | THB 3.49 | THB 1.62 | THB 3.39 | +95.5% | 5.1B | 239 |
| 2009 | THB 1.21 | THB 1.88 | THB 1.11 | THB 1.73 | +43.4% | 2.6B | 240 |
| 2008 | THB 2.23 | THB 2.72 | THB 0.9141 | THB 1.21 | -45.4% | 1.9B | 245 |
| 2007 | THB 2.25 | THB 3.08 | THB 1.99 | THB 2.22 | -2.2% | 2.6B | 246 |
| 2006 | THB 1.53 | THB 2.35 | THB 1.48 | THB 2.27 | +49.7% | 1.6B | 234 |
| 2005 | THB 1.02 | THB 1.57 | THB 0.8697 | THB 1.52 | +48.0% | 1.8B | 241 |
| 2004 | THB 0.3350 | THB 1.19 | THB 0.3350 | THB 1.02 | +205.6% | 1.8B | 260 |
| 2003 | THB 0.1543 | THB 0.3466 | THB 0.1437 | THB 0.3350 | +117.1% | 59.8B | 225 |
| 2002 | THB 0.0670 | THB 0.1649 | THB 0.0670 | THB 0.1543 | +130.2% | 10.7B | 246 |
| 2001 | THB 0.0631 | THB 0.0946 | THB 0.0541 | THB 0.0670 | +6.3% | 14.5B | 261 |
| 2000 | THB 0.0766 | THB 0.0856 | THB 0.0451 | THB 0.0631 | n/a | 3.1B | 247 |
BDMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 20.10 | +2.6% |
| October 2026 | THB 19.60 | +2.1% |
| September 2026 | THB 19.20 | -0.3% |
| August 2026 | THB 19.26 | +2.1% |
| July 2026 | THB 18.87 | -0.5% |
| June 2026 | THB 18.97 | +6.0% |
| May 2026 | THB 17.89 | -0.5% |
| April 2026 | THB 17.99 | -2.7% |
| March 2026 | THB 18.48 | -10.3% |
| February 2026 | THB 20.61 | +8.0% |
| January 2026 | THB 19.09 | +4.1% |
| December 2025 | THB 18.33 | +1.6% |
About the BDMS data
Daily bars. 6,523 sessions from Jan 20, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABDMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BCPG BCPG Public Company Limited
- BCPG-R BCPG Public Company Limited
- BCT Birla Carbon (Thailand) Public Company Limited
- BCT-R Birla Carbon (Thailand) Public Company Limited
- BDMS-R Bangkok Dusit Medical Services Public Company Limited
- BE8 Beryl 8 Plus Public Company Limited
- BE8-R Beryl 8 Plus Public Company Limited
- BEAUTY Beauty Community Public Company Limited
Common questions
BDMS share price history
