Bangkok Chain Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.200	17.500	16.800	16.800	15.444	10,112,790
2024-07-24	17.500	17.500	17.200	17.200	15.812	2,460,411
2024-07-23	17.700	17.800	17.400	17.400	15.996	6,366,553
2024-07-19	17.700	17.800	17.500	17.600	16.180	4,079,239
2024-07-18	17.500	17.800	17.400	17.700	16.272	7,421,120
2024-07-17	17.400	17.500	17.300	17.500	16.088	4,238,155
2024-07-16	17.700	17.800	17.400	17.400	15.996	8,810,150
2024-07-15	17.500	17.700	17.400	17.600	16.180	4,690,415
2024-07-12	17.400	17.800	17.200	17.600	16.180	10,045,540
2024-07-11	17.500	17.500	17.200	17.400	15.996	3,597,845
2024-07-10	17.200	17.600	17.200	17.400	15.996	4,725,698
2024-07-09	17.300	17.300	17.000	17.100	15.720	4,921,511
2024-07-08	17.200	17.500	17.200	17.500	16.088	3,141,049
2024-07-05	17.300	17.400	17.100	17.200	15.812	2,814,418
2024-07-04	17.000	17.300	17.000	17.200	15.812	5,797,175
2024-07-03	16.900	17.100	16.800	17.000	15.628	5,191,108
2024-07-02	17.200	17.200	16.800	16.800	15.444	5,829,051
2024-07-01	17.100	17.300	16.900	17.100	15.720	9,014,963
2024-06-28	17.700	17.700	17.000	17.100	15.720	20,127,170
2024-06-27	18.000	18.000	17.500	17.700	16.272	7,586,549
2024-06-26	17.400	17.800	17.400	17.700	16.272	11,151,630
2024-06-25	17.500	17.500	17.200	17.400	15.996	17,543,930
2024-06-24	17.800	17.800	17.300	17.500	16.088	9,852,432
2024-06-21	17.700	17.900	17.400	17.900	16.456	20,391,369
2024-06-20	17.900	18.200	17.700	17.700	16.272	5,481,620
2024-06-19	18.100	18.100	17.600	17.900	16.456	6,442,104
2024-06-18	18.700	18.700	17.900	18.000	16.548	9,438,193
2024-06-17	18.200	18.700	18.200	18.600	17.099	6,249,104
2024-06-14	18.300	18.400	18.100	18.200	16.731	5,784,319
2024-06-13	18.800	18.800	18.300	18.500	17.007	9,264,542
2024-06-12	18.900	18.900	18.700	18.800	17.283	5,546,550
2024-06-11	18.700	19.000	18.600	18.900	17.375	4,053,185
2024-06-10	19.100	19.100	18.600	18.700	17.191	4,684,358
2024-06-07	19.000	19.100	18.700	19.100	17.559	5,202,873
2024-06-06	19.300	19.400	19.000	19.000	17.467	5,395,168
2024-06-05	19.500	19.500	19.200	19.200	17.651	6,116,571
2024-06-04	18.900	19.600	18.900	19.600	18.018	13,215,960
2024-05-31	19.200	19.300	18.900	18.900	17.375	13,144,330
2024-05-30	19.500	19.500	19.000	19.200	17.651	14,353,170
2024-05-29	19.700	19.700	19.400	19.500	17.926	8,094,455
2024-05-28	19.500	19.700	19.400	19.700	18.110	9,698,838
2024-05-27	19.300	19.600	19.300	19.500	17.926	6,822,073
2024-05-24	19.200	19.500	19.100	19.300	17.743	5,995,219
2024-05-23	19.300	19.300	19.000	19.200	17.651	13,878,680
2024-05-21	19.300	19.500	19.200	19.500	17.926	10,063,450
2024-05-20	19.800	19.800	19.200	19.400	17.835	16,839,859
2024-05-17	20.000	20.000	19.700	19.700	18.110	10,934,830
2024-05-16	20.200	20.300	19.900	20.000	18.386	10,415,690
2024-05-15	20.100	20.200	20.000	20.100	18.478	4,703,012
2024-05-14	20.200	20.200	20.000	20.000	18.386	6,592,106
2024-05-13	20.100	20.100	19.900	20.100	18.478	3,392,583
2024-05-10	20.000	20.200	19.900	20.100	18.478	4,804,487
2024-05-09	19.800	20.200	19.700	20.000	18.386	19,445,770
2024-05-08	19.800	19.800	19.500	19.700	18.110	8,518,798
2024-05-07	19.700	20.000	19.600	19.800	18.202	6,184,122
2024-05-03	19.600	19.800	19.500	19.700	18.110	5,310,625
2024-05-02	19.900	19.900	19.400	19.500	17.926	12,789,800
2024-04-30	20.500	20.600	19.900	20.100	18.241	23,730,699
2024-04-29	21.500	21.600	20.900	20.900	18.967	9,567,642
2024-04-26	21.400	21.600	21.100	21.400	19.421	7,317,719

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1500 THB
2026-04-29	0.3000 THB
2025-08-28	0.1500 THB
2025-05-02	0.2800 THB
2024-08-29	0.1200 THB
2024-05-02	0.2500 THB
2023-08-31	0.1000 THB
2023-05-09	0.4000 THB
2022-08-31	0.4000 THB
2022-05-10	1.0000 THB
2021-08-31	0.2000 THB
2021-05-10	0.1300 THB
2020-08-27	0.1000 THB
2020-04-24	0.1300 THB
2019-08-26	0.1000 THB
2019-05-09	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.