Bumrungrad Hospital Public Company Limited - BZ7A.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	4.3	4.34	4.34	4.34	4.3	7
December 22, 2025	4.32	4.44	4.44	4.46	4.32	7
December 19, 2025	4.32	4.36	4.36	4.36	4.32	7
December 18, 2025	4.32	4.32	4.32	4.32	4.32	7
December 17, 2025	4.38	4.42	4.42	4.42	4.38	7
December 16, 2025	4.42	4.42	4.42	4.42	4.42	7
December 15, 2025	4.5	4.62	4.62	4.62	4.5	79
December 12, 2025	4.36	4.36	4.5	4.36	4.36	7
December 11, 2025	4.5	4.5	4.5	4.5	4.5	7
December 10, 2025	4.5	4.5	4.5	4.5	4.48	7
December 09, 2025	4.26	4.5	4.5	4.5	4.26	7
December 08, 2025	4.22	4.38	4.38	4.38	4.22	7
December 05, 2025	4.12	4.12	4.14	4.12	4.12	7
December 04, 2025	4.1	4.12	4.12	4.12	4.1	7
December 03, 2025	4.36	4.36	4.36	4.36	4.36	7
December 02, 2025	4.44	4.44	4.44	4.44	4.44	7
December 01, 2025	4.48	4.48	4.48	4.48	4.48	7
November 28, 2025	4.42	4.42	4.42	4.42	4.42	7
November 27, 2025	4.46	4.46	4.5	4.46	4.46	7
November 26, 2025	4.5	4.5	4.5	4.5	4.48	7
November 25, 2025	4.58	4.6	4.6	4.6	4.58	7
November 24, 2025	4.52	4.54	4.54	4.54	4.52	7
November 21, 2025	4.5	4.66	4.66	4.68	4.5	7
November 20, 2025	4.58	4.58	4.58	4.58	4.58	7
November 19, 2025	4.56	4.56	4.56	4.56	4.56	7
November 18, 2025	4.54	4.54	4.54	4.54	4.54	7
November 17, 2025	4.62	4.66	4.66	4.66	4.62	7
November 14, 2025	4.64	4.76	4.76	4.78	4.64	7
November 13, 2025	4.74	4.74	4.74	4.74	4.74	7
November 12, 2025	4.76	4.76	4.76	4.76	4.76	7
November 11, 2025	4.74	4.74	4.74	4.74	4.74	7
November 10, 2025	4.74	4.74	4.74	4.74	4.74	7
November 07, 2025	4.6	4.62	4.62	4.62	4.6	7
November 06, 2025	4.7	4.8	4.8	4.82	4.7	7
November 05, 2025	4.58	4.7	4.7	4.7	4.58	7
November 04, 2025	4.42	4.56	4.56	4.56	4.42	7
November 03, 2025	4.5	4.5	4.5	4.5	4.5	7
October 31, 2025	4.54	4.54	4.54	4.54	4.54	7
October 30, 2025	4.52	4.56	4.56	4.56	4.52	7
October 29, 2025	4.5	4.68	4.68	4.68	4.5	7
October 28, 2025	4.52	4.54	4.54	4.54	4.52	7
October 27, 2025	4.56	4.56	4.56	4.56	4.56	7
October 24, 2025	4.62	4.64	4.64	4.64	4.62	7
October 23, 2025	4.68	4.7	4.7	4.7	4.68	7
October 22, 2025	4.64	4.7	4.7	4.7	4.64	207
October 21, 2025	4.6	4.72	4.72	4.72	4.6	7
October 20, 2025	4.6	4.62	4.62	4.62	4.6	7
October 17, 2025	4.72	4.72	4.76	4.72	4.72	7
October 16, 2025	4.72	4.8	4.8	4.8	4.72	7
October 15, 2025	4.62	4.68	4.68	4.68	4.62	7
October 14, 2025	4.5	4.6	4.6	4.62	4.5	7
October 13, 2025	4.58	4.6	4.6	4.6	4.58	7
October 10, 2025	4.54	4.6	4.6	4.6	4.54	7
October 09, 2025	4.46	4.48	4.48	4.48	4.46	7
October 08, 2025	4.52	4.52	4.52	4.52	4.52	7
October 07, 2025	4.52	4.56	4.56	4.56	4.52	7
October 06, 2025	4.48	4.64	4.64	4.66	4.48	7
October 03, 2025	4.5	4.5	4.5	4.5	4.5	7
October 02, 2025	4.58	4.58	4.6	4.58	4.58	7
October 01, 2025	4.5	4.52	4.52	4.52	4.5	7

Bumrungrad Hospital Public Company Limited (BZ7A.F) FSX