Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.700	17.900	17.500	17.800	16.072	9,350,010
2023-07-31	18.000	18.000	17.500	17.800	16.072	13,049,640
2023-07-27	17.900	18.300	17.800	18.100	16.343	9,342,392
2023-07-26	17.700	18.000	17.600	17.800	16.072	6,455,194
2023-07-25	17.800	17.800	17.500	17.800	16.072	3,428,934
2023-07-24	17.800	17.800	17.500	17.800	16.072	3,668,678
2023-07-21	17.800	17.800	17.600	17.700	15.982	2,695,891
2023-07-20	17.700	17.800	17.500	17.700	15.982	2,838,266
2023-07-19	17.800	18.000	17.600	17.800	16.072	4,164,818
2023-07-18	17.800	17.900	17.600	17.800	16.072	2,433,209
2023-07-17	17.500	18.000	17.500	17.800	16.072	6,886,088
2023-07-14	17.300	17.600	17.300	17.500	15.801	3,510,792
2023-07-13	17.100	17.300	17.100	17.300	15.621	1,847,849
2023-07-12	17.400	17.600	17.100	17.200	15.531	8,367,639
2023-07-11	17.700	17.800	17.300	17.600	15.892	6,015,997
2023-07-10	17.400	17.800	17.400	17.700	15.982	4,929,236
2023-07-07	17.500	17.600	17.300	17.400	15.711	2,467,156
2023-07-06	17.500	17.600	17.200	17.400	15.711	4,005,947
2023-07-05	17.600	17.900	17.500	17.500	15.801	5,335,513
2023-07-04	17.900	17.900	17.500	17.700	15.982	3,503,932
2023-07-03	17.600	17.900	17.500	17.800	16.072	4,156,639
2023-06-30	17.400	17.800	17.400	17.700	15.982	8,441,935
2023-06-29	16.700	17.600	16.700	17.400	15.711	15,244,880
2023-06-28	17.000	17.100	16.600	16.700	15.079	15,925,720
2023-06-27	17.300	17.400	17.000	17.000	15.350	7,938,311
2023-06-26	17.500	17.600	17.100	17.200	15.531	10,937,900
2023-06-23	17.700	17.700	17.500	17.600	15.892	9,315,686
2023-06-22	17.600	17.800	17.500	17.700	15.982	7,345,122
2023-06-21	18.100	18.100	17.400	17.600	15.892	16,990,840
2023-06-20	18.100	18.300	18.000	18.200	16.433	4,024,626
2023-06-19	17.900	18.300	17.800	18.100	16.343	8,208,133
2023-06-16	18.300	18.500	17.700	18.000	16.253	25,490,699
2023-06-15	18.200	18.300	18.100	18.300	16.524	7,654,183
2023-06-14	18.400	18.500	18.200	18.300	16.524	12,095,100
2023-06-13	18.300	18.600	18.100	18.400	16.614	17,206,500
2023-06-12	18.400	18.500	18.300	18.400	16.614	7,226,526
2023-06-09	18.400	18.600	18.300	18.300	16.524	14,152,220
2023-06-08	18.400	18.400	18.100	18.400	16.614	9,435,978
2023-06-07	18.400	18.500	18.200	18.400	16.614	7,279,146
2023-06-06	18.400	18.700	18.300	18.400	16.614	19,195,590
2023-06-02	18.300	18.400	18.100	18.300	16.524	9,488,188
2023-06-01	18.700	18.900	18.200	18.300	16.524	12,594,790
2023-05-31	18.900	18.900	18.500	18.500	16.704	24,368,180
2023-05-30	18.700	19.100	18.600	18.900	17.066	28,132,170
2023-05-29	18.000	18.700	17.900	18.600	16.795	28,874,490
2023-05-26	17.900	17.900	17.400	17.700	15.982	18,404,230
2023-05-25	17.900	18.000	17.500	17.800	16.072	13,378,000
2023-05-24	18.000	18.200	17.800	17.900	16.163	22,264,490
2023-05-23	17.600	18.200	17.500	18.000	16.253	50,705,930
2023-05-22	17.300	17.700	17.000	17.600	15.892	12,156,360
2023-05-19	17.500	17.500	17.100	17.300	15.621	11,282,290
2023-05-18	17.800	18.000	17.600	17.600	15.892	18,650,311
2023-05-17	17.600	17.900	17.400	17.500	15.801	18,685,689
2023-05-16	18.000	18.100	17.500	17.600	15.892	17,849,650
2023-05-15	18.300	18.400	18.000	18.100	16.343	16,213,400
2023-05-12	18.700	18.700	18.100	18.300	16.524	44,480,941
2023-05-11	20.200	20.200	18.600	18.800	16.975	66,549,680
2023-05-10	20.600	20.900	20.300	20.800	18.781	11,524,730
2023-05-09	20.300	20.800	20.000	20.700	18.691	12,048,040
2023-05-08	21.000	21.000	20.200	20.500	18.149	10,723,800

← NewerPage 14 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.