SET:BDMS-R
Bangkok Dusit Medical Services Public Co Fund Price (Quote)
฿27.50
+0.250 (+0.92%)
At Close: Jun 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿26.75 | ฿29.50 | Thursday, 13th Jun 2024 BDMS-R.BK stock ended at ฿27.50. This is 0.92% more than the trading day before Wednesday, 12th Jun 2024. During the day the stock fluctuated 0.92% from a day low at ฿27.25 to a day high of ฿27.50. |
90 days | ฿26.75 | ฿29.50 | |
52 weeks | ฿25.00 | ฿30.00 |
Historical Bangkok Dusit Medical Services Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Mar 26, 2024 | ฿28.50 | ฿28.50 | ฿28.25 | ฿28.50 | 20 322 500 |
Mar 25, 2024 | ฿28.75 | ฿28.75 | ฿28.50 | ฿28.50 | 21 331 000 |
Mar 22, 2024 | ฿28.50 | ฿29.00 | ฿28.50 | ฿28.75 | 20 751 300 |
Mar 21, 2024 | ฿28.75 | ฿29.00 | ฿28.50 | ฿28.75 | 37 178 700 |
Mar 20, 2024 | ฿29.00 | ฿29.00 | ฿28.75 | ฿28.75 | 9 734 600 |
Mar 19, 2024 | ฿29.00 | ฿29.00 | ฿28.75 | ฿28.75 | 11 404 300 |
Mar 18, 2024 | ฿29.25 | ฿29.25 | ฿28.75 | ฿29.00 | 35 083 400 |
Mar 15, 2024 | ฿29.00 | ฿29.25 | ฿28.75 | ฿29.00 | 73 627 500 |
Mar 14, 2024 | ฿29.00 | ฿29.25 | ฿28.75 | ฿29.00 | 29 578 000 |
Mar 13, 2024 | ฿29.25 | ฿29.50 | ฿29.00 | ฿29.00 | 40 388 800 |
Mar 12, 2024 | ฿29.00 | ฿29.50 | ฿29.00 | ฿29.25 | 59 404 400 |
Mar 11, 2024 | ฿29.00 | ฿29.25 | ฿28.75 | ฿29.25 | 31 559 800 |
Mar 08, 2024 | ฿29.00 | ฿29.25 | ฿28.75 | ฿29.00 | 34 691 400 |
Mar 07, 2024 | ฿29.25 | ฿29.75 | ฿29.00 | ฿29.25 | 78 044 900 |
Mar 06, 2024 | ฿28.75 | ฿29.75 | ฿28.50 | ฿29.25 | 55 248 500 |
Mar 05, 2024 | ฿28.00 | ฿28.75 | ฿27.75 | ฿28.25 | 74 223 800 |
Mar 04, 2024 | ฿28.00 | ฿28.50 | ฿27.75 | ฿27.75 | 58 533 600 |
Mar 01, 2024 | ฿28.25 | ฿28.50 | ฿28.00 | ฿28.00 | 42 293 400 |
Feb 29, 2024 | ฿29.00 | ฿29.00 | ฿28.25 | ฿28.50 | 119 973 800 |
Feb 28, 2024 | ฿29.00 | ฿29.25 | ฿28.75 | ฿29.00 | 37 951 100 |
Feb 27, 2024 | ฿29.50 | ฿29.50 | ฿29.00 | ฿29.25 | 22 948 500 |
Feb 23, 2024 | ฿30.00 | ฿30.00 | ฿29.25 | ฿29.50 | 19 845 200 |
Feb 22, 2024 | ฿29.00 | ฿30.00 | ฿28.75 | ฿30.00 | 130 259 200 |
Feb 21, 2024 | ฿27.75 | ฿28.50 | ฿27.75 | ฿28.50 | 50 155 900 |
Feb 20, 2024 | ฿28.00 | ฿28.00 | ฿27.75 | ฿27.75 | 19 872 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BDMS-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the BDMS-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BDMS-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.