Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.900	21.400	20.900	21.300	19.330	12,589,490
2024-04-24	20.700	20.800	20.600	20.800	18.876	2,519,835
2024-04-23	20.500	20.900	20.400	20.700	18.786	5,609,972
2024-04-22	20.600	20.700	20.400	20.500	18.604	3,411,909
2024-04-19	20.000	20.700	19.900	20.600	18.695	9,212,594
2024-04-18	20.600	20.600	20.300	20.400	18.513	8,333,536
2024-04-17	20.600	20.700	20.300	20.400	18.513	14,799,900
2024-04-11	20.700	20.700	20.600	20.700	18.786	2,533,400
2024-04-10	20.700	20.800	20.600	20.700	18.786	4,245,920
2024-04-09	21.000	21.000	20.600	20.600	18.695	6,544,153
2024-04-05	20.700	21.100	20.700	21.000	19.058	7,006,330
2024-04-04	20.500	20.800	20.500	20.800	18.876	4,385,585
2024-04-03	20.500	20.700	20.500	20.500	18.604	4,265,021
2024-04-02	20.700	20.800	20.500	20.600	18.695	6,982,227
2024-04-01	20.600	20.800	20.500	20.600	18.695	2,499,380
2024-03-29	20.700	20.800	20.500	20.600	18.695	6,160,465
2024-03-28	20.600	20.700	20.500	20.600	18.695	4,265,667
2024-03-27	20.800	20.900	20.500	20.600	18.695	6,868,360
2024-03-26	21.000	21.100	20.600	20.700	18.786	5,611,644
2024-03-25	21.400	21.500	20.800	21.000	19.058	14,023,090
2024-03-22	21.400	21.600	21.400	21.400	19.421	3,744,059
2024-03-21	21.700	21.800	21.300	21.400	19.421	11,025,100
2024-03-20	21.900	22.000	21.600	21.600	19.602	6,801,260
2024-03-19	22.100	22.200	21.900	22.000	19.965	6,284,734
2024-03-18	21.800	22.300	21.700	22.100	20.056	13,902,770
2024-03-15	21.800	21.900	21.600	21.800	19.784	5,750,190
2024-03-14	21.600	21.800	21.500	21.800	19.784	6,256,617
2024-03-13	21.700	21.900	21.600	21.600	19.602	2,485,059
2024-03-12	21.700	21.900	21.400	21.700	19.693	9,441,470
2024-03-11	21.600	21.900	21.600	21.800	19.784	7,679,709
2024-03-08	21.900	21.900	21.500	21.600	19.602	8,971,781
2024-03-07	21.600	21.900	21.400	21.900	19.875	15,642,750
2024-03-06	21.200	21.700	21.200	21.600	19.602	10,654,350
2024-03-05	21.500	21.500	21.000	21.200	19.239	15,866,500
2024-03-04	21.700	21.900	21.600	21.600	19.602	10,223,840
2024-03-01	21.200	21.600	21.100	21.500	19.512	10,114,080
2024-02-29	21.300	21.500	21.000	21.100	19.149	7,888,996
2024-02-28	21.900	21.900	21.300	21.400	19.421	7,108,408
2024-02-27	21.500	22.000	21.500	21.800	19.784	4,177,847
2024-02-23	22.200	22.200	21.600	21.600	19.602	7,725,170
2024-02-22	22.200	22.300	22.100	22.100	20.056	3,072,103
2024-02-21	21.900	22.200	21.900	22.000	19.965	8,485,775
2024-02-20	21.800	22.000	21.700	21.900	19.875	5,732,977
2024-02-19	21.900	22.000	21.700	21.800	19.784	8,230,138
2024-02-16	21.900	22.100	21.700	21.800	19.784	5,083,718
2024-02-15	21.800	22.000	21.600	21.900	19.875	6,616,167
2024-02-14	21.700	22.000	21.700	21.800	19.784	9,253,470
2024-02-13	21.800	22.000	21.500	21.700	19.693	15,708,660
2024-02-12	22.300	22.300	21.700	21.900	19.875	22,762,881
2024-02-09	22.400	22.500	22.200	22.400	20.328	3,195,662
2024-02-08	22.500	22.700	22.300	22.400	20.328	4,690,270
2024-02-07	22.600	22.900	22.400	22.700	20.601	23,851,619
2024-02-06	23.100	23.800	21.500	22.200	20.147	60,203,078
2024-02-05	23.100	23.300	22.900	22.900	20.782	24,734,039
2024-02-02	22.600	23.300	22.600	23.000	20.873	14,183,620
2024-02-01	22.700	22.900	22.500	22.600	20.510	13,874,270
2024-01-31	22.400	22.800	22.200	22.600	20.510	24,988,080
2024-01-30	22.100	22.500	21.900	22.400	20.328	18,785,490
2024-01-29	22.300	22.400	22.100	22.200	20.147	8,083,271
2024-01-26	22.600	22.600	21.500	22.400	20.328	33,944,328

← NewerPage 11 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.