SET · BDMS-R · stock

Bangkok Dusit Medical Services Public Company Limited (BDMS-R) stock price history

Every SET trading session of Bangkok Dusit Medical Services Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,520 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.

Get BDMS-R data, free keyYear by year table

BDMS-R adjusted close, 2007 to 2026

BDMS-RBangkok Dusit Medical Services Public
THB 22.80+12.8% over one year
2010201520202025
THB 30.94
All time high, 2008
THB 22.80
52 week high, THB 19.61 low
3,520
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BDMS-R key facts

  • Bangkok Dusit Medical Services Public Company Limited (BDMS-R) closed at THB 22.80 on Sep 28, 2026 on SET.
  • BDMS-R's all time high close is THB 30.94, set on May 27, 2008; its all time low close is THB 10.82 on Dec 4, 2008.
  • BDMS-R's 52 week range is THB 19.61 to THB 22.80.
  • BDMS-R returned +12.8% over the year to Sep 28, 2026 and +19.7% over five years.
  • Over ten years BDMS-R returned +29%, +2.6% a year compounded.
  • BDMS-R's deepest drawdown was -65.0% from May 28, 2008 to Dec 4, 2008.
  • DataCedar holds 3,520 daily sessions of BDMS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BDMS-R price chart, 2007 to 2026

BDMS-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 10.82THB 17.27THB 23.71THB 30.162010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BDMS-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.6%
3 months+1.6%
6 months+1.6%
Year to date+16.3%
1 year+12.8%
3 years-9.7%
5 years+19.7%
10 years+29.4%
Since Dec 28, 2007-12.4%
Compound annual growth, 18.8 years-0.7%

BDMS-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 30.94 on May 27, 2008
All time low close
THB 10.82 on Dec 4, 2008
52 week high
THB 22.80 on Sep 8, 2026
52 week low
THB 19.61 on Oct 1, 2025
Deepest drawdown
-65.0% from May 28, 2008 to Dec 4, 2008, not yet recovered
Best single session
+18.7% on Jul 11, 2018
Worst single session
-24.0% on Apr 1, 2020
Volatility, 1 year annualised
11.5%
Sessions closing higher, 1 year
1%
Best calendar year
2022, +32%
Worst calendar year
2008, -49%

BDMS-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 19.61THB 22.80THB 19.61THB 22.80+16.3%406K186
2025THB 22.19THB 22.57THB 19.56THB 19.61-11.6%11.2M242
2024THB 25.26THB 25.90THB 22.19THB 22.19-12.1%23.9M243
2023THB 25.87THB 26.57THB 24.50THB 25.26-2.4%5.9M243
2022THB 19.54THB 26.45THB 19.09THB 25.87+32.4%17M241
2021THB 17.24THB 19.54THB 17.24THB 19.54+13.3%103M241
2020THB 19.70THB 20.98THB 15.83THB 17.24-12.5%37.4M243
2019THB 21.31THB 21.58THB 18.50THB 19.70-7.5%72.5M244
2018THB 17.26THB 21.31THB 17.26THB 21.31+23.5%2.5M245
2017THB 14.93THB 17.26THB 14.93THB 17.26-2.1%51.3M155
2013THB 17.62THB 17.62THB 17.62THB 17.620.0%011
2012THB 17.54THB 17.62THB 17.54THB 17.62+0.5%0245
2011THB 17.54THB 17.54THB 17.54THB 17.540.0%0244
2010THB 17.42THB 17.54THB 17.42THB 17.54+0.7%0244
2009THB 13.31THB 17.73THB 12.73THB 17.42+30.9%61.2M245
2008THB 26.23THB 31.52THB 10.59THB 13.31-48.9%184M247
2007THB 26.03THB 26.42THB 25.84THB 26.03n/a547K1

BDMS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 22.80+1.6%
August 2026THB 22.450.0%
July 2026THB 22.450.0%
June 2026THB 22.450.0%
May 2026THB 22.450.0%
April 2026THB 22.450.0%
March 2026THB 22.45+2.9%
February 2026THB 21.81+11.2%
January 2026THB 19.610.0%
December 2025THB 19.610.0%
November 2025THB 19.610.0%
October 2025THB 19.61-3.0%

About the BDMS-R data

Daily bars. 3,520 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/BDMS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BCPG-R BCPG Public Company Limited
  • BCT Birla Carbon (Thailand) Public Company Limited
  • BCT-R Birla Carbon (Thailand) Public Company Limited
  • BDMS 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
  • BEAUTY-R Beauty Community Public Company Limited

Common questions

BDMS-R share price history

Start with any symbol.

Start free