Bumrungrad Hospital Public Co Limited (BUGDF) stock
BUGDFOTCAmerican Depositary ReceiptsAlso trades as BUHPF, BUHPY
$4.75+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Bumrungrad Hospital share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.75
0.00% on the day
52-week range
$4.23 – $5.40
-12.0% from the high
Change over 52 weeks
+12.3%
From $4.23 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Sep 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Aug 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Apr 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Mar 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Feb 2026 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 2026 | $5.40 | $5.40 | $4.75 | $4.75 | -12.04% | 1,250 |
| Dec 2025 | $4.23 | $5.40 | $4.23 | $5.40 | +27.66% | 2,000 |
| Nov 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Oct 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Sep 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Aug 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Jul 2025 | $6.31 | $6.31 | $3.95 | $4.23 | -32.96% | 8,000 |
| Jun 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| May 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Apr 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Mar 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Feb 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Jan 2025 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Dec 2024 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Nov 2024 | $7.91 | $7.91 | $6.31 | $6.31 | -20.23% | 100 |
| Oct 2024 | $7.61 | $7.91 | $7.61 | $7.91 | +3.94% | 2,000 |
| Sep 2024 | $6.40 | $7.61 | $6.40 | $7.61 | +18.91% | 200 |
| Aug 2024 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Jul 2024 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Jun 2024 | $6.44 | $6.71 | $6.40 | $6.40 | -0.62% | 200 |
| May 2024 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Apr 2024 | $6.12 | $6.44 | $6.12 | $6.44 | +5.23% | 200 |
| Mar 2024 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Feb 2024 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Jan 2024 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Dec 2023 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Nov 2023 | $6.19 | $6.19 | $6.12 | $6.12 | -1.13% | 200 |
| Oct 2023 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Sep 2023 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Aug 2023 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Jul 2023 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Jun 2023 | $7.06 | $7.06 | $6.19 | $6.19 | -12.32% | 1,000 |
| May 2023 | $6.06 | $7.06 | $6.06 | $7.06 | +16.50% | 200 |
| Apr 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Mar 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Feb 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Jan 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Dec 2022 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Nov 2022 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Oct 2022 | $5.81 | $6.06 | $5.81 | $6.06 | +4.30% | 300 |
| Sep 2022 | $5.32 | $6.06 | $5.32 | $5.81 | +9.21% | 500 |
| Aug 2022 | $5.32 | $5.32 | $5.32 | $5.32 | 0.00% | 0 |
| Jul 2022 | $5.32 | $5.32 | $5.32 | $5.32 | 0.00% | 0 |
| Jun 2022 | $4.86 | $5.32 | $4.86 | $5.32 | +9.47% | 200 |
| May 2022 | $4.89 | $4.89 | $4.74 | $4.86 | -0.61% | 300 |
| Apr 2022 | $4.92 | $4.92 | $4.89 | $4.89 | -0.61% | 100 |
| Mar 2022 | $4.92 | $4.92 | $4.92 | $4.92 | 0.00% | 0 |
| Feb 2022 | $4.50 | $4.92 | $4.50 | $4.92 | +12.84% | 500 |
| Jan 2022 | $4.36 | $4.36 | $4.36 | $4.36 | 0.00% | 0 |
| Dec 2021 | $4.20 | $4.36 | $4.20 | $4.36 | +3.81% | 200 |
| Nov 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Oct 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Sep 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Aug 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Jul 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Jun 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| May 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Apr 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Mar 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Feb 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Jan 2021 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Dec 2020 | $3.32 | $4.56 | $3.32 | $4.20 | +26.51% | 600 |
| Nov 2020 | $3.38 | $3.38 | $3.32 | $3.32 | -1.78% | 100 |
| Oct 2020 | $3.38 | $3.38 | $3.38 | $3.38 | 0.00% | 0 |
| Sep 2020 | $3.79 | $3.79 | $3.38 | $3.38 | -10.82% | 100 |
| Aug 2020 | $3.62 | $3.79 | $3.62 | $3.79 | +4.70% | 100 |
| Jul 2020 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| Jun 2020 | $3.15 | $3.62 | $3.15 | $3.62 | +14.92% | 10,000 |
| May 2020 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Apr 2020 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Mar 2020 | $5.57 | $5.57 | $3.15 | $3.15 | -43.45% | 5,000 |
| Feb 2020 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jan 2020 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Dec 2019 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Nov 2019 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Oct 2019 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Sep 2019 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Aug 2019 | $5.57 | $5.57 | $5.49 | $5.57 | 0.00% | 6,600 |
| Jul 2019 | $5.49 | $5.57 | $5.49 | $5.57 | +1.46% | 2,400 |
| Jun 2019 | $5.49 | $5.49 | $5.49 | $5.49 | 0.00% | 0 |
| May 2019 | $5.49 | $5.49 | $5.49 | $5.49 | 0.00% | 0 |
| Apr 2019 | $5.49 | $5.49 | $5.49 | $5.49 | 0.00% | 0 |
| Mar 2019 | $6.15 | $6.15 | $5.49 | $5.49 | -10.73% | 4,000 |
| Feb 2019 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jan 2019 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Dec 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Nov 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Oct 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Sep 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Aug 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jun 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| May 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Apr 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Mar 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Feb 2018 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jan 2018 | $5.96 | $6.15 | $5.90 | $6.15 | +3.19% | 600 |
| Dec 2017 | $5.02 | $5.96 | $5.02 | $5.96 | +18.73% | 200 |
| Nov 2017 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Oct 2017 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Sep 2017 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Aug 2017 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Jul 2017 | $5.25 | $5.25 | $5.02 | $5.02 | -4.38% | 1,000 |
| Jun 2017 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| May 2017 | $5.14 | $5.25 | $5.14 | $5.25 | +2.14% | 4,200 |
| Apr 2017 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Mar 2017 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Feb 2017 | $6.00 | $6.00 | $5.14 | $5.14 | -14.33% | 2,100 |
| Jan 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Oct 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Sep 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 6,000 |
| Aug 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 3,000 |
| Jul 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 2016 | $6.18 | $6.18 | $6.00 | $6.00 | -2.91% | 1,000 |
| Feb 2016 | $5.73 | $6.18 | $5.73 | $6.18 | +7.85% | 100 |
| Jan 2016 | $5.73 | $5.73 | $5.73 | $5.73 | 0.00% | 0 |
| Dec 2015 | $6.10 | $6.10 | $5.73 | $5.73 | -6.07% | 100 |
| Nov 2015 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Oct 2015 | $5.71 | $6.10 | $5.71 | $6.10 | +6.83% | 200 |
| Sep 2015 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Aug 2015 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 2,000 |
| Jul 2015 | $5.43 | $5.87 | $5.43 | $5.71 | +5.16% | 1,400 |
| Jun 2015 | $5.46 | $5.46 | $5.35 | $5.43 | -0.55% | 2,500 |
| May 2015 | $4.78 | $5.46 | $4.78 | $5.46 | +14.23% | 8,100 |
| Apr 2015 | $4.37 | $4.90 | $4.37 | $4.78 | +9.38% | 600 |
| Mar 2015 | $4.97 | $4.97 | $4.37 | $4.37 | -12.07% | 1,600 |
| Feb 2015 | $4.97 | $4.97 | $4.97 | $4.97 | +13.99% | 100 |
| Jan 2015 | $4.49 | $4.49 | $4.36 | $4.36 | -2.90% | 100 |
| Dec 2014 | $4.47 | $4.53 | $4.47 | $4.49 | +0.45% | 300 |
| Nov 2014 | $3.94 | $4.47 | $3.94 | $4.47 | +13.45% | 500 |
| Oct 2014 | $4.00 | $4.03 | $3.94 | $3.94 | -1.50% | 200 |
| Sep 2014 | $4.30 | $4.30 | $4.00 | $4.00 | +3.63% | 200 |
| Aug 2014 | $3.48 | $3.86 | $3.48 | $3.86 | +10.92% | 1,300 |
| Jul 2014 | $3.70 | $3.70 | $3.48 | $3.48 | -5.95% | 2,000 |
| Jun 2014 | $3.31 | $3.70 | $3.31 | $3.70 | +5.71% | 200 |
| May 2014 | $3.01 | $3.50 | $3.01 | $3.50 | +16.28% | 2,000 |
| Apr 2014 | $2.98 | $3.09 | $2.98 | $3.01 | +1.01% | 4,100 |
| Mar 2014 | $2.79 | $2.98 | $2.65 | $2.98 | +6.43% | 9,500 |
| Feb 2014 | $2.52 | $2.80 | $2.52 | $2.80 | +11.11% | 13,300 |
| Jan 2014 | $2.89 | $2.89 | $2.52 | $2.52 | -12.80% | 18,400 |
| Dec 2013 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Nov 2013 | $2.81 | $2.89 | $2.81 | $2.89 | +2.85% | 1,600 |
| Oct 2013 | $2.52 | $2.81 | $2.52 | $2.81 | +11.51% | 1,500 |
| Sep 2013 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 0 |
| Aug 2013 | $2.46 | $2.86 | $2.46 | $2.52 | +2.44% | 5,800 |
| Jul 2013 | $2.85 | $2.85 | $2.46 | $2.46 | -13.68% | 2,700 |
| Jun 2013 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| May 2013 | $2.88 | $2.88 | $2.83 | $2.85 | -1.04% | 700 |
| Apr 2013 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Mar 2013 | $2.37 | $2.88 | $2.37 | $2.88 | +21.52% | 100 |
| Feb 2013 | $2.37 | $2.37 | $2.37 | $2.37 | 0.00% | 0 |
| Jan 2013 | $2.37 | $2.37 | $2.37 | $2.37 | 0.00% | 0 |
| Dec 2012 | $2.58 | $2.58 | $2.37 | $2.37 | -8.14% | 3,500 |
| Nov 2012 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Oct 2012 | $2.47 | $2.58 | $2.47 | $2.58 | +4.45% | 10,000 |
| Sep 2012 | $2.47 | $2.47 | $2.47 | $2.47 | 0.00% | 0 |
| Aug 2012 | $2.43 | $2.47 | $2.43 | $2.47 | +1.65% | 5,000 |
| Jul 2012 | $2.16 | $2.45 | $2.16 | $2.43 | +12.50% | 1,000 |
| Jun 2012 | $1.94 | $2.16 | $1.94 | $2.16 | +11.34% | 24,500 |
| May 2012 | $1.95 | $1.95 | $1.90 | $1.94 | -0.51% | 44,800 |
| Apr 2012 | $1.81 | $1.95 | $1.72 | $1.95 | +7.73% | 397,100 |
| Mar 2012 | $1.50 | $1.82 | $1.50 | $1.81 | +20.67% | 13,100 |
| Feb 2012 | $1.48 | $1.50 | $1.45 | $1.50 | +1.35% | 7,600 |
| Jan 2012 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00% | 0 |
| Dec 2011 | $1.38 | $1.51 | $1.38 | $1.48 | +7.25% | 10,700 |
| Nov 2011 | $1.20 | $1.40 | $1.20 | $1.38 | +15.00% | 38,700 |
| Oct 2011 | $1.17 | $1.20 | $1.17 | $1.20 | +2.56% | 100 |
| Sep 2011 | $1.32 | $1.32 | $1.17 | $1.17 | -6.40% | 82,400 |
| Aug 2011 | $1.23 | $1.25 | $1.18 | $1.25 | +1.63% | 49,500 |
| Jul 2011 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 1,500 |
| Jun 2011 | $1.23 | $1.24 | $1.22 | $1.23 | 0.00% | 7,100 |
| May 2011 | $1.28 | $1.28 | $1.20 | $1.23 | -3.91% | 20,300 |
| Apr 2011 | $1.27 | $1.33 | $1.27 | $1.28 | +2.40% | 48,400 |
| Mar 2011 | $1.14 | $1.25 | $1.10 | $1.25 | +9.65% | 21,000 |
| Feb 2011 | $1.03 | $1.14 | $1.03 | $1.14 | +10.68% | 6,600 |
| Jan 2011 | $1.11 | $1.11 | $0.99 | $1.03 | -7.21% | 69,000 |
| Dec 2010 | $1.06 | $1.11 | $1.04 | $1.11 | +4.72% | 40,100 |
| Nov 2010 | $1.15 | $1.16 | $1.02 | $1.06 | -7.83% | 31,600 |
| Oct 2010 | $1.15 | $1.15 | $1.12 | $1.15 | 0.00% | 11,200 |
| Sep 2010 | $0.99 | $1.15 | $0.99 | $1.15 | +16.16% | 17,700 |
| Aug 2010 | $0.90 | $0.99 | $0.90 | $0.99 | +10.00% | 15,300 |
| Jul 2010 | $0.94 | $0.94 | $0.88 | $0.90 | -4.26% | 17,500 |
| Jun 2010 | $0.92 | $0.94 | $0.90 | $0.94 | +2.17% | 65,100 |
| May 2010 | $1.05 | $1.05 | $0.90 | $0.92 | -12.38% | 9,200 |
| Apr 2010 | $1.05 | $1.05 | $1.05 | $1.05 | – | 0 |
Seasonality
BUGDF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -0.1% | -4.4% | 0.5% | 1.8% | 1.1% | -3.6% | 1.2% | 1.7% | 0.8% | -2.6% | 8.5% |
| Months up | 1 of 10 | 1 of 10 | 7 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 9 of 10 | 2 of 10 | 2 of 10 | 0 of 9 | 4 of 9 |
| 2026 | -12.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% | -33.0% | 1.5% | 0.0% | 0.0% | 0.0% | 27.7% |
| 2024 | 0.0% | 0.0% | 1.5% | 5.2% | 0.0% | -0.6% | 0.0% | 0.9% | 18.9% | 3.9% | -20.2% | 0.0% |
| 2023 | 0.0% | 0.0% | 1.1% | 0.0% | 16.5% | -12.3% | 0.0% | 0.6% | 0.0% | 0.0% | -1.1% | 0.0% |
| 2022 | 0.0% | 12.8% | 1.3% | -0.6% | -0.6% | 9.5% | 0.0% | 0.6% | 9.2% | 4.3% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.8% | 0.0% | 0.0% | 0.0% | 3.8% |
| 2020 | 0.0% | 0.0% | -42.3% | 0.0% | 0.0% | 14.9% | 0.0% | 5.7% | -10.8% | 0.0% | -1.8% | 26.5% |
| 2019 | 0.0% | 0.0% | -9.9% | 0.0% | 0.0% | 0.0% | 1.5% | 0.7% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | 3.2% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | -14.3% | 0.9% | 0.0% | 2.1% | 0.0% | -4.4% | 0.6% | 0.0% | 0.0% | 0.0% | 18.7% |
See a number that looks wrong?