Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.600	21.800	21.300	21.600	19.123	14,087,580
2023-01-31	21.200	22.000	21.000	21.800	19.300	28,254,330
2023-01-30	20.900	21.200	20.900	21.100	18.680	8,198,618
2023-01-27	20.800	21.100	20.700	20.900	18.503	10,455,980
2023-01-26	20.700	20.900	20.500	20.700	18.326	8,886,118
2023-01-25	20.900	21.000	20.600	20.600	18.238	11,168,970
2023-01-24	21.100	21.100	20.800	20.900	18.503	6,847,849
2023-01-23	21.200	21.300	21.000	21.100	18.680	5,240,014
2023-01-20	21.100	21.200	20.900	21.100	18.680	5,407,311
2023-01-19	21.300	21.300	21.100	21.200	18.769	2,886,815
2023-01-18	21.400	21.500	21.200	21.200	18.769	8,899,288
2023-01-17	21.600	21.600	21.300	21.400	18.946	5,905,220
2023-01-16	21.600	21.800	21.500	21.500	19.034	5,645,655
2023-01-13	21.400	21.800	21.400	21.500	19.034	3,533,988
2023-01-12	21.800	21.900	21.300	21.400	18.946	16,275,620
2023-01-11	22.000	22.200	21.700	21.800	19.300	11,508,810
2023-01-10	21.900	22.200	21.700	21.900	19.388	5,831,572
2023-01-09	22.000	22.000	21.500	21.800	19.300	10,334,900
2023-01-06	21.400	22.000	21.300	21.900	19.388	22,547,400
2023-01-05	21.000	21.300	20.800	21.300	18.857	15,859,340
2023-01-04	20.800	21.000	20.600	21.000	18.592	8,113,389
2023-01-03	20.600	21.000	20.600	21.000	18.592	10,395,740
2022-12-30	21.000	21.100	20.500	20.500	18.149	25,899,910
2022-12-29	20.300	21.100	20.300	21.100	18.680	25,508,551
2022-12-28	20.300	20.400	20.000	20.300	17.972	5,919,154
2022-12-27	20.200	20.300	20.000	20.200	17.883	6,354,160
2022-12-26	19.800	20.100	19.800	20.100	17.795	3,348,785
2022-12-23	19.800	19.900	19.700	19.800	17.529	1,611,831
2022-12-22	19.700	19.800	19.600	19.700	17.441	1,821,451
2022-12-21	19.800	19.800	19.300	19.600	17.352	8,438,110
2022-12-20	19.800	19.900	19.700	19.800	17.529	4,278,137
2022-12-19	19.800	19.900	19.700	19.800	17.529	3,690,555
2022-12-16	19.700	20.000	19.600	19.800	17.529	18,104,189
2022-12-15	20.100	20.200	19.700	19.800	17.529	8,332,273
2022-12-14	20.000	20.200	19.900	20.100	17.795	5,209,467
2022-12-13	20.100	20.100	19.600	19.900	17.618	11,388,730
2022-12-09	20.000	20.200	19.800	19.800	17.529	8,856,177
2022-12-08	20.300	20.300	19.900	20.100	17.795	8,481,590
2022-12-07	20.100	20.400	20.100	20.300	17.972	4,955,141
2022-12-06	20.300	20.400	20.000	20.200	17.883	9,758,462
2022-12-02	20.100	20.400	20.100	20.300	17.972	9,655,597
2022-12-01	20.400	20.500	20.100	20.100	17.795	16,635,420
2022-11-30	20.300	20.500	20.200	20.300	17.972	10,815,640
2022-11-29	20.400	20.500	20.200	20.300	17.972	13,496,320
2022-11-28	20.600	20.700	20.200	20.300	17.972	7,317,264
2022-11-25	20.400	20.500	20.200	20.500	18.149	7,917,383
2022-11-24	20.000	20.600	20.000	20.400	18.061	34,265,840
2022-11-23	19.800	19.900	19.600	19.900	17.618	6,852,693
2022-11-22	20.000	20.000	19.600	19.800	17.529	14,605,090
2022-11-21	20.000	20.000	19.600	19.900	17.618	11,857,020
2022-11-18	19.800	20.000	19.700	20.000	17.706	11,704,200
2022-11-17	20.200	20.200	19.700	19.800	17.529	23,300,891
2022-11-16	20.100	20.200	19.700	20.200	17.883	22,114,990
2022-11-15	20.000	20.100	19.700	20.000	17.706	19,507,180
2022-11-14	19.600	20.000	19.400	20.000	17.706	22,470,330
2022-11-11	19.800	19.900	19.200	19.700	17.441	27,478,070
2022-11-10	18.600	19.800	18.000	19.800	17.529	75,617,766
2022-11-09	18.800	18.900	18.600	18.800	16.644	14,854,360
2022-11-08	18.900	18.900	18.700	18.800	16.644	5,879,938
2022-11-07	18.800	19.000	18.700	18.800	16.644	16,580,680

← NewerPage 16 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.