Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.800	18.900	18.800	18.800	16.644	9,535,831
2022-11-03	18.800	18.900	18.600	18.800	16.644	11,719,960
2022-11-02	18.900	18.900	18.600	18.800	16.644	17,447,631
2022-11-01	18.500	18.900	18.400	18.900	16.733	38,040,605
2022-10-31	18.500	18.800	18.500	18.500	16.378	12,843,950
2022-10-28	18.500	18.600	18.200	18.400	16.290	13,275,520
2022-10-27	18.400	18.500	18.200	18.400	16.290	14,817,050
2022-10-26	18.000	18.500	17.900	18.400	16.290	28,760,109
2022-10-25	17.700	17.700	17.400	17.600	15.582	9,618,166
2022-10-21	17.700	17.700	17.300	17.500	15.493	9,562,143
2022-10-20	17.400	17.900	17.300	17.700	15.670	23,858,980
2022-10-19	17.300	17.500	17.200	17.300	15.316	8,416,496
2022-10-18	17.200	17.600	17.100	17.400	15.405	7,548,778
2022-10-17	17.200	17.300	17.000	17.100	15.139	9,684,758
2022-10-12	17.200	17.300	17.100	17.200	15.228	4,713,913
2022-10-11	17.300	17.400	17.000	17.200	15.228	6,461,102
2022-10-10	17.200	17.400	17.200	17.300	15.316	7,510,410
2022-10-07	17.400	17.500	17.000	17.300	15.316	8,773,523
2022-10-06	17.400	17.500	17.200	17.400	15.405	12,861,560
2022-10-05	17.300	17.400	17.200	17.400	15.405	8,820,764
2022-10-04	17.200	17.400	16.800	17.200	15.228	22,607,199
2022-10-03	17.800	17.900	16.800	16.900	14.962	29,450,221
2022-09-30	17.700	18.000	17.600	17.800	15.759	9,578,492
2022-09-29	17.800	17.900	17.700	17.700	15.670	13,438,770
2022-09-28	18.000	18.100	17.600	17.700	15.670	22,169,320
2022-09-27	18.200	18.300	18.000	18.100	16.024	8,279,895
2022-09-26	18.600	18.600	18.000	18.100	16.024	21,374,779
2022-09-23	18.800	18.900	18.600	18.600	16.467	7,231,909
2022-09-22	18.500	18.900	18.500	18.800	16.644	14,843,010
2022-09-21	18.400	18.600	18.400	18.500	16.378	6,799,076
2022-09-20	18.600	18.800	18.300	18.400	16.290	24,346,881
2022-09-19	18.500	18.700	18.500	18.600	16.467	7,491,614
2022-09-16	19.000	19.100	18.300	18.700	16.555	31,539,100
2022-09-15	19.100	19.200	18.800	19.000	16.821	12,567,480
2022-09-14	18.900	19.100	18.800	19.100	16.910	6,504,497
2022-09-13	19.200	19.200	19.000	19.100	16.910	4,861,821
2022-09-12	19.000	19.200	18.900	19.100	16.910	8,726,814
2022-09-09	18.900	19.000	18.800	18.900	16.733	8,968,158
2022-09-08	19.000	19.000	18.800	18.800	16.644	14,278,220
2022-09-07	18.900	19.000	18.800	18.800	16.644	10,670,880
2022-09-06	19.100	19.100	18.800	19.000	16.821	15,639,500
2022-09-05	19.000	19.100	18.800	19.100	16.910	15,420,710
2022-09-02	19.100	19.200	18.700	18.900	16.733	24,947,580
2022-09-01	18.700	19.200	18.700	18.900	16.733	32,039,801
2022-08-31	18.500	18.700	18.400	18.700	16.555	27,432,070
2022-08-30	18.700	18.900	18.700	18.900	16.378	16,334,780
2022-08-29	18.800	19.000	18.500	18.600	16.118	29,857,471
2022-08-26	19.100	19.200	18.900	19.000	16.465	14,722,980
2022-08-25	19.100	19.200	19.000	19.000	16.465	21,157,961
2022-08-24	19.500	19.500	19.000	19.100	16.552	24,613,080
2022-08-23	18.700	19.500	18.700	19.400	16.812	37,888,230
2022-08-22	19.000	19.100	18.600	18.800	16.292	23,035,801
2022-08-19	19.500	19.500	19.000	19.000	16.465	52,051,301
2022-08-18	20.100	20.200	19.700	19.800	17.158	25,568,230
2022-08-17	20.400	20.600	20.000	20.200	17.505	22,301,869
2022-08-16	20.600	20.800	20.400	20.500	17.765	10,922,860
2022-08-15	20.600	20.800	20.500	20.600	17.852	8,006,040
2022-08-11	20.300	20.800	20.300	20.600	17.852	24,198,641
2022-08-10	20.300	20.400	20.000	20.300	17.592	10,194,900
2022-08-09	20.300	20.400	20.200	20.300	17.592	7,758,779

← NewerPage 17 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.