Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.900	22.900	22.600	22.700	20.601	2,921,705
2024-01-24	22.700	23.300	22.600	22.900	20.782	18,220,539
2024-01-23	22.900	23.000	22.500	22.700	20.601	7,335,910
2024-01-22	22.400	23.000	22.300	22.900	20.782	8,507,361
2024-01-19	22.300	22.400	22.000	22.400	20.328	10,082,600
2024-01-18	22.400	22.600	22.300	22.300	20.238	6,285,124
2024-01-17	22.500	22.900	22.400	22.400	20.328	13,224,830
2024-01-16	22.400	22.600	22.300	22.500	20.419	11,129,630
2024-01-15	22.700	22.800	22.300	22.400	20.328	3,825,037
2024-01-12	22.600	22.900	22.500	22.700	20.601	7,376,798
2024-01-11	22.800	22.900	22.600	22.700	20.601	7,609,114
2024-01-10	22.400	22.800	22.300	22.700	20.601	15,446,450
2024-01-09	22.400	22.500	22.200	22.400	20.328	10,675,230
2024-01-08	22.400	22.600	22.100	22.400	20.328	11,424,740
2024-01-05	22.600	22.800	22.400	22.500	20.419	10,666,060
2024-01-04	22.400	23.000	22.400	22.700	20.601	11,949,660
2024-01-03	22.700	22.800	22.300	22.400	20.328	10,742,220
2024-01-02	22.600	22.700	22.300	22.600	20.510	11,197,010
2023-12-28	22.400	22.600	21.800	22.400	20.328	18,064,199
2023-12-27	21.900	22.500	21.800	22.400	20.328	21,283,350
2023-12-26	21.700	22.000	21.700	22.000	19.965	4,992,946
2023-12-25	21.700	21.800	21.500	21.700	19.693	3,535,103
2023-12-22	21.700	21.900	21.700	21.700	19.693	4,812,010
2023-12-21	21.700	21.900	21.600	21.700	19.693	3,625,695
2023-12-20	21.800	21.800	21.500	21.700	19.693	10,010,440
2023-12-19	21.300	21.900	21.300	21.800	19.784	22,835,369
2023-12-18	21.100	21.200	20.900	20.900	18.967	6,815,465
2023-12-15	21.200	21.500	21.100	21.100	19.149	5,865,624
2023-12-14	21.300	21.400	21.100	21.200	19.239	8,181,016
2023-12-13	21.500	21.500	21.200	21.400	19.421	6,615,247
2023-12-12	21.400	21.500	21.300	21.500	19.512	2,982,590
2023-12-08	21.300	21.500	21.200	21.400	19.421	8,073,273
2023-12-07	21.000	21.600	21.000	21.300	19.330	16,869,830
2023-12-06	21.500	21.500	20.900	21.200	19.239	12,342,080
2023-12-04	21.200	21.600	21.200	21.400	19.421	4,314,128
2023-12-01	21.400	21.400	21.100	21.300	19.330	7,948,303
2023-11-30	21.700	21.700	21.200	21.400	19.421	14,768,850
2023-11-29	21.600	21.700	21.300	21.700	19.693	9,064,709
2023-11-28	21.400	21.600	21.300	21.500	19.512	9,857,146
2023-11-27	21.200	21.300	21.100	21.300	19.330	2,931,550
2023-11-24	21.300	21.500	21.200	21.300	19.330	11,544,210
2023-11-23	21.100	21.200	20.900	21.100	19.149	4,239,440
2023-11-22	21.000	21.100	20.800	21.100	19.149	7,974,329
2023-11-21	20.700	21.000	20.600	21.000	19.058	10,146,680
2023-11-20	20.600	20.900	20.300	20.700	18.786	13,112,570
2023-11-17	20.300	20.600	20.300	20.500	18.604	4,789,462
2023-11-16	20.600	20.800	20.300	20.400	18.513	6,449,050
2023-11-15	20.800	20.900	20.500	20.800	18.876	5,494,003
2023-11-14	20.700	20.800	20.400	20.600	18.695	5,246,934
2023-11-13	20.500	20.900	20.000	20.700	18.786	17,642,119
2023-11-10	20.600	20.800	20.400	20.500	18.604	13,142,190
2023-11-09	20.800	20.800	19.900	20.800	18.876	30,932,811
2023-11-08	20.500	20.900	20.500	20.900	18.967	16,765,779
2023-11-07	20.100	20.500	19.900	20.500	18.604	15,594,040
2023-11-06	20.200	20.300	19.900	20.000	18.150	6,272,430
2023-11-03	20.000	20.300	19.900	20.200	18.332	7,562,969
2023-11-02	20.000	20.200	19.900	20.000	18.150	6,145,739
2023-11-01	20.100	20.300	19.800	20.000	18.150	5,686,574
2023-10-31	20.100	20.100	19.800	20.100	18.241	11,752,030
2023-10-30	19.700	20.100	19.700	20.000	18.150	9,971,963

← NewerPage 12 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.