Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	20.300	20.500	20.200	20.300	17.592	8,382,658
2022-08-05	20.200	20.500	20.200	20.300	17.592	13,089,840
2022-08-04	20.800	20.900	20.100	20.200	17.505	22,145,391
2022-08-03	20.800	21.000	20.600	20.800	18.025	22,108,400
2022-08-02	20.200	20.800	20.100	20.600	17.852	29,267,660
2022-08-01	20.300	20.300	20.100	20.200	17.505	5,828,290
2022-07-27	20.000	20.300	19.800	20.300	17.592	11,243,760
2022-07-26	19.800	20.100	19.800	20.000	17.332	6,069,548
2022-07-25	20.100	20.100	19.600	19.900	17.245	14,427,610
2022-07-22	20.200	20.300	19.900	20.100	17.418	8,708,092
2022-07-21	20.200	20.300	20.000	20.200	17.505	6,258,576
2022-07-20	20.200	20.400	20.000	20.200	17.505	9,609,445
2022-07-19	20.200	20.300	19.800	20.100	17.418	17,056,119
2022-07-18	20.600	20.600	20.000	20.300	17.592	11,474,440
2022-07-15	20.100	20.400	19.900	20.400	17.678	21,359,270
2022-07-14	20.200	20.500	20.000	20.100	17.418	17,016,039
2022-07-12	20.000	20.400	20.000	20.300	17.592	22,684,039
2022-07-11	20.100	20.100	19.600	19.800	17.158	27,126,350
2022-07-08	20.500	20.500	20.000	20.200	17.505	18,415,770
2022-07-07	20.500	20.600	20.300	20.300	17.592	13,540,880
2022-07-06	20.400	20.600	20.000	20.500	17.765	46,111,121
2022-07-05	19.600	20.600	19.600	20.400	17.678	54,172,461
2022-07-04	19.000	19.500	19.000	19.300	16.725	24,410,221
2022-07-01	18.700	18.900	18.600	18.800	16.292	7,717,783
2022-06-30	18.800	19.200	18.400	18.700	16.205	22,369,600
2022-06-29	18.700	19.000	18.600	18.800	16.292	8,007,851
2022-06-28	18.900	19.000	18.700	18.800	16.292	10,079,160
2022-06-27	18.700	19.000	18.600	18.800	16.292	22,355,061
2022-06-24	18.400	18.900	18.300	18.900	16.378	19,637,619
2022-06-23	18.200	18.500	17.900	18.300	15.858	12,173,760
2022-06-22	18.100	18.100	17.800	18.000	15.598	10,699,850
2022-06-21	18.300	18.300	18.000	18.100	15.685	7,329,781
2022-06-20	18.200	18.400	18.000	18.200	15.772	7,479,761
2022-06-17	18.300	18.400	18.000	18.100	15.685	16,339,510
2022-06-16	18.800	18.900	18.300	18.400	15.945	16,710,750
2022-06-15	19.000	19.000	18.500	18.700	16.205	12,990,000
2022-06-14	18.700	19.100	18.700	18.900	16.378	6,544,037
2022-06-13	18.900	19.000	18.700	18.700	16.205	6,206,083
2022-06-10	19.200	19.300	18.900	19.100	16.552	14,301,610
2022-06-09	19.300	19.400	19.200	19.300	16.725	7,785,876
2022-06-08	19.500	19.700	19.300	19.300	16.725	15,168,850
2022-06-07	19.800	19.900	19.200	19.300	16.725	14,637,740
2022-06-06	20.000	20.100	19.600	19.900	17.245	6,851,260
2022-06-02	20.100	20.200	19.800	19.900	17.245	12,326,650
2022-06-01	20.300	20.300	20.000	20.200	17.505	9,409,062
2022-05-31	19.800	20.300	19.800	20.300	17.592	19,310,971
2022-05-30	19.200	20.000	19.200	19.900	17.245	26,335,420
2022-05-27	18.600	19.200	18.500	19.000	16.465	22,765,949
2022-05-26	18.800	18.800	18.500	18.600	16.118	14,084,550
2022-05-25	18.900	18.900	18.500	18.700	16.205	25,425,961
2022-05-24	18.800	18.900	18.600	18.800	16.292	14,556,600
2022-05-23	19.000	19.000	18.700	18.800	16.292	13,248,720
2022-05-20	18.800	18.900	18.600	18.800	16.292	15,357,700
2022-05-19	18.500	18.700	18.300	18.600	16.118	19,168,801
2022-05-18	18.900	19.000	18.500	18.700	16.205	21,954,699
2022-05-17	19.900	20.000	18.600	18.800	16.292	60,290,602
2022-05-13	19.200	20.000	19.200	20.000	17.332	21,121,500
2022-05-12	19.200	19.500	19.000	19.000	16.465	18,880,801
2022-05-11	19.600	19.700	19.100	19.200	16.638	21,483,100
2022-05-10	19.800	19.900	19.400	19.600	16.985	22,277,900

← NewerPage 18 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.