SET · BH · stock
Bumrungrad Hospital Public Company Limited (BH) stock price history
Every SET trading session of Bumrungrad Hospital Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
BH adjusted close, 2000 to 2026
- THB 251.53
- All time high, 2024
- THB 202.86
- 52 week high, THB 126.48 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BH key facts
- Bumrungrad Hospital Public Company Limited (BH) closed at THB 196.50 on Sep 28, 2026 on SET.
- BH's all time high close is THB 251.53, set on Oct 18, 2024; its all time low close is THB 0.3555 on Apr 5, 2000.
- BH's 52 week range is THB 126.48 to THB 202.86.
- BH returned +20.4% over the year to Sep 28, 2026 and +57.8% over five years.
- Over ten years BH returned +42%, +3.6% a year compounded.
- BH's deepest drawdown was -64.8% from May 8, 2007 to Dec 4, 2008.
- DataCedar holds 6,627 daily sessions of BH history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BH price chart, 2000 to 2026
BH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +6.4% |
| 6 months | +22.3% |
| Year to date | +34.1% |
| 1 year | +20.4% |
| 3 years | -16.9% |
| 5 years | +57.8% |
| 10 years | +42.0% |
| Since Jan 4, 2000 | +29,440% |
| Compound annual growth, 26.7 years | +23.7% |
BH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 251.53 on Oct 18, 2024
- All time low close
- THB 0.3555 on Apr 5, 2000
- 52 week high
- THB 202.86 on Aug 24, 2026
- 52 week low
- THB 126.48 on Jan 13, 2026
- Deepest drawdown
- -64.8% from May 8, 2007 to Dec 4, 2008, recovered Nov 17, 2011
- Best single session
- +1,081% on May 24, 2004
- Worst single session
- -36.7% on Apr 5, 2000
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 295×
- Best calendar year
- 2004, +1,565%
- Worst calendar year
- 2008, -46%
BH 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 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 148.80 | THB 202.86 | THB 126.48 | THB 196.50 | +34.1% | 925.8M | 186 |
| 2025 | THB 180.96 | THB 185.48 | THB 119.62 | THB 146.48 | -18.9% | 917.9M | 242 |
| 2024 | THB 197.38 | THB 256.96 | THB 166.94 | THB 180.51 | -8.1% | 661.7M | 243 |
| 2023 | THB 185.50 | THB 240.76 | THB 178.53 | THB 196.50 | +6.4% | 575.9M | 243 |
| 2022 | THB 121.50 | THB 209.89 | THB 113.37 | THB 184.63 | +53.0% | 975.4M | 241 |
| 2021 | THB 97.75 | THB 135.19 | THB 97.33 | THB 120.64 | +20.3% | 435.5M | 241 |
| 2020 | THB 120.06 | THB 120.06 | THB 75.61 | THB 100.26 | -16.2% | 554.4M | 243 |
| 2019 | THB 149.51 | THB 155.10 | THB 90.76 | THB 119.66 | -20.2% | 363.9M | 244 |
| 2018 | THB 149.35 | THB 178.77 | THB 131.89 | THB 149.91 | +0.6% | 400.1M | 245 |
| 2017 | THB 140.32 | THB 181.26 | THB 132.53 | THB 148.95 | +5.9% | 267.8M | 242 |
| 2016 | THB 162.01 | THB 178.14 | THB 115.05 | THB 140.71 | -13.1% | 402.6M | 244 |
| 2015 | THB 103.88 | THB 199.64 | THB 103.88 | THB 162.01 | +51.5% | 261M | 244 |
| 2014 | THB 64.00 | THB 117.15 | THB 60.47 | THB 106.91 | +63.7% | 205.6M | 245 |
| 2013 | THB 54.05 | THB 70.33 | THB 52.03 | THB 65.30 | +21.2% | 232.6M | 245 |
| 2012 | THB 33.34 | THB 61.74 | THB 31.02 | THB 53.87 | +62.4% | 337.1M | 245 |
| 2011 | THB 22.06 | THB 35.12 | THB 21.02 | THB 33.16 | +50.3% | 294.2M | 244 |
| 2010 | THB 19.94 | THB 25.89 | THB 18.93 | THB 22.06 | +10.6% | 162.9M | 244 |
| 2009 | THB 13.81 | THB 20.95 | THB 11.44 | THB 19.94 | +44.4% | 187.8M | 245 |
| 2008 | THB 26.11 | THB 26.11 | THB 11.07 | THB 13.81 | -46.5% | 168.3M | 247 |
| 2007 | THB 22.44 | THB 32.77 | THB 20.73 | THB 25.79 | +11.8% | 130.2M | 246 |
| 2006 | THB 18.13 | THB 24.78 | THB 17.67 | THB 23.06 | +28.3% | 162.7M | 259 |
| 2005 | THB 8.98 | THB 18.28 | THB 8.92 | THB 17.98 | +100.3% | 247.5M | 245 |
| 2004 | THB 0.5390 | THB 10.44 | THB 0.5390 | THB 8.98 | +1,565% | 425.2M | 262 |
| 2003 | THB 0.5390 | THB 0.5390 | THB 0.5390 | THB 0.5390 | 0.0% | 0 | 261 |
| 2002 | THB 0.5390 | THB 0.5390 | THB 0.5390 | THB 0.5390 | 0.0% | 0 | 261 |
| 2001 | THB 0.5390 | THB 0.5390 | THB 0.5390 | THB 0.5390 | 0.0% | 0 | 261 |
| 2000 | THB 0.6996 | THB 0.7340 | THB 0.2638 | THB 0.5390 | n/a | 96.7M | 259 |
BH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 196.50 | +2.6% |
| August 2026 | THB 191.50 | +4.2% |
| July 2026 | THB 183.75 | -0.3% |
| June 2026 | THB 184.24 | +4.7% |
| May 2026 | THB 175.91 | -0.6% |
| April 2026 | THB 176.89 | +10.7% |
| March 2026 | THB 159.74 | -19.4% |
| February 2026 | THB 198.10 | +27.2% |
| January 2026 | THB 155.78 | +6.3% |
| December 2025 | THB 146.48 | -7.1% |
| November 2025 | THB 157.64 | -1.5% |
| October 2025 | THB 159.96 | -2.0% |
About the BH data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 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/BH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BGRIM B.Grimm Power Public Company Limited
- BGRIM-R B.Grimm Power Public Company Limited
- BGT BGT Corporation Public Company Limited
- BGT-R BGT Corporation Public Company Limited
- BH-R Bumrungrad Hospital Public Company Limited
- BIDU01 Baidu, Inc.
- BIDU80 Baidu, Inc.
- BIG Big Camera Corporation Public Company Limited
Common questions
BH share price history
