SET · BH-R · stock
Bumrungrad Hospital Public Company Limited (BH-R) stock price history
Every SET trading session of Bumrungrad Hospital Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 213.20
- All time high, 2023
- THB 205.00
- 52 week high, THB 153.56 low
- 3,546
- 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.
BH-R key facts
- Bumrungrad Hospital Public Company Limited (BH-R) closed at THB 194.50 on Sep 28, 2026 on SET.
- BH-R's all time high close is THB 213.20, set on Apr 19, 2023; its all time low close is THB 11.40 on Dec 4, 2008.
- BH-R's 52 week range is THB 153.56 to THB 205.00.
- BH-R returned +20.5% over the year to Sep 28, 2026 and +58.5% over five years.
- Over ten years BH-R returned +917%, +26.1% a year compounded.
- BH-R's deepest drawdown was -57.7% from Oct 30, 2017 to Nov 3, 2020.
- DataCedar holds 3,546 daily sessions of BH-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.
BH-R price chart, 2007 to 2026
BH-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +18.1% |
| 6 months | +18.1% |
| Year to date | +17.4% |
| 1 year | +20.5% |
| 3 years | +1.1% |
| 5 years | +58.5% |
| 10 years | +917.2% |
| Since Dec 28, 2007 | +640.8% |
| Compound annual growth, 18.8 years | +11.3% |
BH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 213.20 on Apr 19, 2023
- All time low close
- THB 11.40 on Dec 4, 2008
- 52 week high
- THB 205.00 on Aug 28, 2026
- 52 week low
- THB 153.56 on Feb 5, 2026
- Deepest drawdown
- -57.7% from Oct 30, 2017 to Nov 3, 2020, recovered Aug 25, 2022
- Best single session
- +637.8% on Apr 3, 2017
- Worst single session
- -19.0% on Jul 4, 2025
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2007
- 7.4×
- Best calendar year
- 2017, +688%
- Worst calendar year
- 2008, -47%
BH-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 165.66 | THB 205.00 | THB 153.56 | THB 194.50 | +17.4% | 968 | 186 |
| 2025 | THB 181.72 | THB 181.72 | THB 125.56 | THB 165.66 | -8.8% | 1.4K | 242 |
| 2024 | THB 192.46 | THB 197.09 | THB 180.36 | THB 181.72 | -5.6% | 1.7K | 243 |
| 2023 | THB 184.80 | THB 213.20 | THB 176.99 | THB 192.46 | +4.1% | 1.9K | 243 |
| 2022 | THB 119.66 | THB 203.89 | THB 115.51 | THB 184.80 | +54.4% | 4K | 241 |
| 2021 | THB 97.96 | THB 132.98 | THB 97.77 | THB 119.66 | +18.4% | 4.2K | 241 |
| 2020 | THB 119.11 | THB 119.11 | THB 75.93 | THB 101.10 | -15.1% | 5.7K | 243 |
| 2019 | THB 150.83 | THB 152.82 | THB 96.02 | THB 119.11 | -21.0% | 5.7K | 244 |
| 2018 | THB 150.59 | THB 173.21 | THB 134.06 | THB 150.83 | +0.2% | 5.8K | 245 |
| 2017 | THB 141.07 | THB 179.61 | THB 132.68 | THB 150.59 | +687.6% | 1.7K | 181 |
| 2013 | THB 19.12 | THB 19.12 | THB 19.12 | THB 19.12 | 0.0% | 0 | 11 |
| 2012 | THB 18.16 | THB 19.12 | THB 18.16 | THB 19.12 | +5.3% | 0 | 245 |
| 2011 | THB 17.46 | THB 18.16 | THB 17.46 | THB 18.16 | +4.0% | 0 | 244 |
| 2010 | THB 16.86 | THB 17.46 | THB 16.86 | THB 17.46 | +3.6% | 0 | 244 |
| 2009 | THB 13.79 | THB 19.63 | THB 11.64 | THB 16.86 | +22.3% | 34.6M | 245 |
| 2008 | THB 26.58 | THB 26.58 | THB 11.27 | THB 13.79 | -47.5% | 157.5M | 247 |
| 2007 | THB 26.58 | THB 26.58 | THB 25.93 | THB 26.25 | n/a | 567K | 1 |
BH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 194.50 | -5.1% |
| August 2026 | THB 205.00 | +24.5% |
| July 2026 | THB 164.66 | 0.0% |
| June 2026 | THB 164.66 | 0.0% |
| May 2026 | THB 164.66 | 0.0% |
| April 2026 | THB 164.66 | 0.0% |
| March 2026 | THB 164.66 | -12.3% |
| February 2026 | THB 187.76 | +19.4% |
| January 2026 | THB 157.28 | -5.1% |
| December 2025 | THB 165.66 | 0.0% |
| November 2025 | THB 165.66 | 0.0% |
| October 2025 | THB 165.66 | +2.6% |
About the BH-R data
Daily bars. 3,546 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/BH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BGRIM-R B.Grimm Power Public Company Limited
- BGT BGT Corporation Public Company Limited
- BGT-R BGT Corporation Public Company Limited
- BH Bumrungrad Hospital Public Company Limited
- BIDU01 Baidu, Inc.
- BIDU80 Baidu, Inc.
- BIG Big Camera Corporation Public Company Limited
- BIG-R Big Camera Corporation Public Company Limited
Common questions
BH-R share price history
