Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	20.200	20.900	20.200	20.800	18.415	17,293,760
2023-05-02	21.800	21.900	19.300	20.100	17.795	37,483,289
2023-04-28	22.000	22.100	21.500	21.700	19.211	13,805,860
2023-04-27	21.700	22.000	21.500	21.900	19.388	14,519,670
2023-04-26	21.700	21.800	21.500	21.700	19.211	9,403,783
2023-04-25	21.500	21.800	21.300	21.800	19.300	13,953,330
2023-04-24	21.700	21.800	21.400	21.500	19.034	8,723,666
2023-04-21	21.400	21.700	21.300	21.700	19.211	9,303,763
2023-04-20	21.300	21.500	21.200	21.400	18.946	12,761,330
2023-04-19	21.500	21.600	21.300	21.400	18.946	18,400,920
2023-04-18	21.700	21.800	21.200	21.400	18.946	11,432,970
2023-04-17	21.600	21.900	21.500	21.600	19.123	20,349,131
2023-04-12	21.200	21.500	21.100	21.300	18.857	10,787,310
2023-04-11	20.900	21.600	20.800	21.200	18.769	15,817,960
2023-04-10	20.700	20.900	20.500	20.900	18.503	5,396,308
2023-04-07	20.500	20.800	20.500	20.700	18.326	2,959,518
2023-04-05	20.700	21.000	20.500	20.600	18.238	7,955,891
2023-04-04	20.300	20.700	20.300	20.600	18.238	6,447,952
2023-04-03	20.400	20.400	20.100	20.300	17.972	2,506,224
2023-03-31	20.400	20.400	20.200	20.400	18.061	3,002,255
2023-03-30	20.300	20.400	20.100	20.400	18.061	4,523,439
2023-03-29	20.400	20.400	20.000	20.100	17.795	6,424,539
2023-03-28	19.800	20.400	19.800	20.300	17.972	10,489,090
2023-03-27	19.900	20.000	19.700	19.800	17.529	1,809,271
2023-03-24	20.000	20.100	19.800	19.900	17.618	3,717,436
2023-03-23	19.800	20.000	19.600	19.800	17.529	7,770,788
2023-03-22	20.100	20.100	19.800	19.900	17.618	3,874,819
2023-03-21	20.100	20.100	19.500	20.000	17.706	5,296,376
2023-03-20	20.100	20.100	19.500	19.700	17.441	7,034,941
2023-03-17	19.900	20.100	19.700	20.100	17.795	12,136,160
2023-03-16	19.300	19.900	19.100	19.800	17.529	9,090,698
2023-03-15	19.100	19.800	19.000	19.600	17.352	8,713,060
2023-03-14	19.400	19.500	18.800	18.900	16.733	11,774,970
2023-03-13	19.600	19.900	19.300	19.400	17.175	10,316,930
2023-03-10	19.800	20.000	19.600	20.000	17.706	4,967,048
2023-03-09	19.500	19.900	19.300	19.900	17.618	10,825,660
2023-03-08	19.400	19.500	19.200	19.300	17.087	5,545,726
2023-03-07	19.400	19.500	19.200	19.500	17.264	6,898,817
2023-03-03	19.300	19.600	19.000	19.300	17.087	23,613,881
2023-03-02	19.700	19.800	19.100	19.200	16.998	11,183,140
2023-03-01	20.100	20.200	19.600	19.700	17.441	7,085,253
2023-02-28	20.700	20.800	19.800	19.900	17.618	25,693,660
2023-02-27	21.000	21.000	20.600	20.700	18.326	7,471,008
2023-02-24	21.200	21.300	20.800	21.000	18.592	9,914,562
2023-02-23	21.300	21.300	21.100	21.300	18.857	4,128,256
2023-02-22	21.300	21.400	21.100	21.200	18.769	3,728,730
2023-02-21	21.400	21.600	21.200	21.400	18.946	6,663,552
2023-02-20	21.200	21.500	21.100	21.400	18.946	4,482,872
2023-02-17	21.200	21.300	21.100	21.200	18.769	6,857,515
2023-02-16	21.200	21.400	21.100	21.200	18.769	9,215,628
2023-02-15	20.900	21.200	20.700	21.100	18.680	6,474,230
2023-02-14	20.500	21.100	20.400	20.900	18.503	11,084,450
2023-02-13	20.700	20.700	20.300	20.500	18.149	9,701,372
2023-02-10	20.900	21.000	20.700	20.800	18.415	5,768,406
2023-02-09	21.200	21.200	20.900	20.900	18.503	3,951,587
2023-02-08	21.100	21.100	20.900	21.000	18.592	3,154,617
2023-02-07	21.300	21.400	20.900	21.100	18.680	11,021,730
2023-02-06	21.500	21.500	21.300	21.300	18.857	5,910,155
2023-02-03	21.500	21.700	21.400	21.500	19.034	12,718,260
2023-02-02	21.500	21.700	21.400	21.400	18.946	7,721,078

← NewerPage 15 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.