Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.700	20.100	19.700	20.000	18.150	9,971,963
2023-10-27	19.600	19.900	19.400	19.800	17.969	11,217,560
2023-10-26	19.800	19.800	19.300	19.600	17.787	6,831,788
2023-10-25	20.000	20.200	19.700	19.800	17.969	10,797,150
2023-10-24	20.100	20.200	19.900	19.900	18.060	8,087,916
2023-10-20	20.100	20.200	20.000	20.100	18.241	10,170,660
2023-10-19	20.500	20.500	20.000	20.200	18.332	9,863,798
2023-10-18	19.800	20.500	19.800	20.500	18.604	28,747,730
2023-10-17	20.100	20.200	19.800	19.800	17.969	12,210,040
2023-10-16	20.300	20.300	19.900	20.100	18.241	11,038,730
2023-10-12	20.300	20.300	19.900	20.200	18.332	10,249,090
2023-10-11	20.000	20.300	19.900	20.300	18.423	8,687,083
2023-10-10	20.000	20.000	19.600	19.900	18.060	11,218,430
2023-10-09	20.100	20.100	19.700	19.900	18.060	10,144,110
2023-10-06	20.300	20.400	20.000	20.000	18.150	6,335,712
2023-10-05	20.200	20.400	20.200	20.300	18.423	7,971,627
2023-10-04	19.900	20.400	19.900	20.200	18.332	15,221,590
2023-10-03	20.300	20.300	19.900	20.200	18.332	22,994,631
2023-10-02	20.000	20.300	19.800	20.100	18.241	20,259,730
2023-09-29	19.700	19.900	19.600	19.700	17.878	7,806,141
2023-09-28	19.800	19.800	19.600	19.700	17.878	12,715,440
2023-09-27	19.600	19.900	19.500	19.800	17.969	7,268,282
2023-09-26	19.800	20.200	19.700	19.800	17.969	16,449,320
2023-09-25	19.600	19.800	19.500	19.700	17.878	12,776,210
2023-09-22	19.200	19.800	19.000	19.600	17.787	16,615,270
2023-09-21	19.000	19.200	18.900	19.100	17.334	5,171,650
2023-09-20	19.200	19.200	18.900	19.100	17.334	11,381,410
2023-09-19	19.500	19.600	19.200	19.300	17.515	4,028,903
2023-09-18	19.400	19.600	19.300	19.400	17.606	7,983,723
2023-09-15	19.300	19.400	18.900	19.400	17.606	17,356,650
2023-09-14	19.500	19.500	19.200	19.300	17.515	10,019,470
2023-09-13	19.600	19.700	19.300	19.500	17.697	6,290,751
2023-09-12	19.700	19.700	19.500	19.600	17.787	5,674,435
2023-09-11	19.600	19.900	19.400	19.700	17.878	17,321,990
2023-09-08	19.600	19.600	19.200	19.400	17.606	5,357,179
2023-09-07	19.400	19.600	19.400	19.500	17.697	5,224,329
2023-09-06	19.400	19.700	19.400	19.400	17.606	13,078,720
2023-09-05	18.900	19.200	18.900	19.200	17.424	3,340,562
2023-09-04	19.100	19.200	18.900	19.000	17.243	1,313,350
2023-09-01	19.200	19.400	18.800	19.000	17.243	16,402,580
2023-08-31	19.700	19.700	19.200	19.300	17.515	13,446,350
2023-08-30	19.600	19.800	19.600	19.800	17.878	9,829,290
2023-08-29	19.600	19.700	19.400	19.600	17.698	15,781,270
2023-08-28	19.500	19.700	19.500	19.500	17.607	8,505,490
2023-08-25	19.300	19.500	19.200	19.400	17.517	7,483,603
2023-08-24	19.300	19.400	19.200	19.200	17.336	12,741,580
2023-08-23	18.900	19.300	18.800	19.200	17.336	15,805,180
2023-08-22	18.700	19.000	18.600	18.800	16.975	8,970,405
2023-08-21	18.700	18.700	18.500	18.500	16.704	4,013,829
2023-08-18	18.800	18.800	18.500	18.700	16.885	11,004,620
2023-08-17	18.400	19.100	18.400	18.700	16.885	23,785,250
2023-08-16	18.300	18.500	18.200	18.400	16.614	10,843,310
2023-08-15	18.500	18.600	18.300	18.400	16.614	7,299,408
2023-08-11	18.400	18.500	18.300	18.500	16.704	7,721,486
2023-08-10	18.000	18.700	18.000	18.400	16.614	29,286,320
2023-08-09	17.800	18.200	17.800	18.100	16.343	17,162,961
2023-08-08	17.900	17.900	17.600	17.600	15.892	6,577,227
2023-08-07	18.100	18.100	17.600	17.900	16.163	7,374,522
2023-08-04	18.100	18.200	17.900	18.100	16.343	4,519,319
2023-08-03	17.800	18.300	17.700	18.100	16.343	17,678,820

← NewerPage 13 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.