Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.200	21.200	20.700	20.800	17.158	22,244,301
2022-05-06	21.000	21.300	20.900	21.200	17.488	12,735,700
2022-05-05	21.200	21.500	21.100	21.200	17.488	24,583,100
2022-05-03	21.500	21.600	21.100	21.100	17.406	22,363,301
2022-04-29	21.900	22.000	21.300	21.500	17.736	28,218,600
2022-04-28	22.100	22.200	21.800	21.900	18.066	12,730,200
2022-04-27	22.000	22.300	21.700	22.000	18.148	25,057,900
2022-04-26	22.200	22.300	21.700	21.900	18.066	14,993,800
2022-04-25	22.400	22.600	22.200	22.200	18.313	12,508,300
2022-04-22	22.500	22.700	22.300	22.600	18.643	15,466,200
2022-04-21	22.600	22.700	22.300	22.400	18.478	27,731,900
2022-04-20	22.600	22.800	22.200	22.700	18.726	21,299,000
2022-04-19	22.700	22.900	22.200	22.400	18.478	37,058,898
2022-04-18	22.400	23.100	22.400	22.600	18.643	34,120,000
2022-04-12	22.300	22.400	22.000	22.200	18.313	16,326,100
2022-04-11	21.800	22.500	21.800	22.400	18.478	31,543,600
2022-04-08	21.400	21.900	21.200	21.700	17.901	29,618,600
2022-04-07	20.800	21.400	20.700	21.400	17.653	34,137,199
2022-04-05	20.800	20.900	20.600	20.700	17.076	7,974,600
2022-04-04	20.400	20.900	20.400	20.900	17.241	12,593,400
2022-04-01	20.500	20.600	20.300	20.400	16.828	10,781,600
2022-03-31	20.800	20.800	20.500	20.600	16.993	12,262,600
2022-03-30	20.800	20.800	20.500	20.700	17.076	17,817,699
2022-03-29	21.500	21.500	20.500	20.700	17.076	35,032,000
2022-03-28	21.400	21.600	21.400	21.400	17.653	7,603,400
2022-03-25	21.400	21.500	21.300	21.400	17.653	4,318,400
2022-03-24	21.300	21.600	21.300	21.400	17.653	9,586,464
2022-03-23	21.500	21.800	21.300	21.300	17.571	13,652,610
2022-03-22	21.800	21.900	21.400	21.500	17.736	15,422,000
2022-03-21	21.400	21.900	21.300	21.800	17.983	31,991,801
2022-03-18	20.900	21.300	20.800	21.200	17.488	22,128,100
2022-03-17	20.900	21.300	20.900	21.000	17.323	21,164,699
2022-03-16	21.100	21.200	20.800	21.000	17.323	21,343,699
2022-03-15	21.000	21.200	20.800	21.000	17.323	35,638,102
2022-03-14	20.500	21.000	20.400	20.900	17.241	44,295,000
2022-03-11	20.000	20.600	20.000	20.500	16.911	22,968,000
2022-03-10	20.200	20.200	19.700	20.100	16.581	46,135,602
2022-03-09	20.200	20.200	19.700	20.100	16.581	32,524,699
2022-03-08	19.900	20.400	19.800	20.200	16.663	50,981,000
2022-03-07	19.700	20.100	19.500	19.900	16.416	36,439,699
2022-03-04	20.000	20.000	19.600	19.800	16.333	27,165,801
2022-03-03	19.800	20.000	19.600	20.000	16.498	29,217,600
2022-03-02	19.500	19.800	19.400	19.600	16.168	27,525,100
2022-03-01	19.400	19.900	19.300	19.400	16.003	36,246,301
2022-02-28	19.000	19.300	19.000	19.100	15.756	21,760,900
2022-02-25	19.300	19.400	18.900	19.000	15.673	16,918,400
2022-02-24	19.500	19.500	18.800	19.100	15.756	23,973,400
2022-02-23	19.700	19.700	19.200	19.500	16.086	38,495,602
2022-02-22	19.300	19.900	19.100	19.600	16.168	92,619,602
2022-02-21	18.400	18.900	18.300	18.800	15.509	25,233,801
2022-02-18	18.400	18.400	18.100	18.400	15.179	8,899,000
2022-02-17	18.400	18.600	18.200	18.400	15.179	11,911,800
2022-02-15	18.200	18.400	18.000	18.200	15.014	13,012,200
2022-02-14	18.000	18.400	17.700	18.200	15.014	18,612,301
2022-02-11	18.300	18.300	18.000	18.000	14.849	16,457,801
2022-02-10	18.600	18.600	18.100	18.300	15.096	22,683,900
2022-02-09	18.500	18.900	18.400	18.500	15.261	21,233,100
2022-02-08	18.500	18.600	18.400	18.400	15.179	12,910,600
2022-02-07	18.700	18.700	18.300	18.500	15.261	15,606,300
2022-02-04	18.900	18.900	18.400	18.700	15.426	24,089,600

← NewerPage 19 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.