Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.600	10.800	10.600	10.800	10.658	18,355,748
2026-07-16	10.200	10.800	10.200	10.800	10.658	47,645,375
2026-07-15	10.200	10.300	10.100	10.200	10.066	12,307,334
2026-07-14	9.950	10.200	9.850	10.200	10.066	16,234,189
2026-07-13	9.900	10.000	9.800	9.950	9.819	6,655,134
2026-07-10	9.850	10.000	9.800	9.900	9.770	11,666,997
2026-07-09	9.600	9.850	9.600	9.850	9.720	6,688,746
2026-07-08	9.950	10.000	9.600	9.650	9.523	20,723,484
2026-07-07	9.950	10.100	9.850	9.950	9.819	10,481,857
2026-07-06	10.200	10.200	9.950	9.950	9.819	10,957,193
2026-07-03	10.100	10.200	10.000	10.200	10.066	10,993,924
2026-07-02	9.800	10.100	9.800	10.100	9.967	9,496,131
2026-07-01	9.900	9.900	9.800	9.800	9.671	9,520,656
2026-06-30	9.950	10.000	9.850	9.900	9.770	8,752,821
2026-06-29	9.950	10.100	9.900	9.950	9.819	18,309,840
2026-06-26	9.800	9.900	9.750	9.900	9.770	14,999,891
2026-06-25	9.450	9.850	9.450	9.850	9.720	43,257,027
2026-06-24	9.350	9.450	9.300	9.450	9.326	7,544,606
2026-06-23	9.350	9.450	9.300	9.350	9.227	7,854,158
2026-06-22	9.400	9.450	9.300	9.400	9.276	7,182,343
2026-06-19	9.400	9.450	9.350	9.400	9.276	9,387,204
2026-06-18	9.500	9.500	9.350	9.350	9.227	9,715,341
2026-06-17	9.350	9.450	9.200	9.450	9.326	10,894,150
2026-06-16	9.250	9.350	9.200	9.300	9.178	13,432,150
2026-06-15	9.250	9.300	9.150	9.250	9.128	11,930,000
2026-06-12	9.200	9.200	9.100	9.150	9.030	7,812,679
2026-06-11	9.200	9.250	9.100	9.150	9.030	9,331,274
2026-06-10	9.250	9.300	9.200	9.200	9.079	6,397,872
2026-06-09	9.400	9.450	9.250	9.250	9.128	9,337,912
2026-06-08	9.450	9.450	9.350	9.350	9.227	10,505,130
2026-06-05	9.350	9.550	9.350	9.500	9.375	14,379,570
2026-06-04	9.350	9.450	9.300	9.300	9.178	8,637,567
2026-06-02	9.450	9.450	9.300	9.350	9.227	15,528,770
2026-05-29	9.600	9.750	9.450	9.450	9.326	24,994,350
2026-05-28	9.300	9.550	9.250	9.500	9.375	23,186,359
2026-05-27	9.250	9.250	9.100	9.250	9.128	10,453,730
2026-05-26	9.350	9.400	9.250	9.250	9.128	4,540,091
2026-05-25	9.300	9.400	9.300	9.300	9.178	9,808,645
2026-05-22	9.200	9.350	9.200	9.250	9.128	5,033,152
2026-05-21	9.250	9.250	9.200	9.200	9.079	2,597,560
2026-05-20	9.200	9.300	9.200	9.250	9.128	2,430,684
2026-05-19	9.300	9.300	9.200	9.200	9.079	4,640,589
2026-05-18	9.200	9.300	9.200	9.300	9.178	4,054,315
2026-05-15	9.200	9.250	9.200	9.200	9.079	4,803,294
2026-05-14	9.200	9.300	9.200	9.200	9.079	7,553,940
2026-05-13	9.150	9.200	9.150	9.200	9.079	2,649,445
2026-05-12	9.250	9.250	9.150	9.200	9.079	4,404,709
2026-05-11	9.300	9.300	9.200	9.250	9.128	5,991,997
2026-05-08	9.300	9.350	9.250	9.300	9.178	3,003,086
2026-05-07	9.400	9.600	9.250	9.350	9.227	24,683,471
2026-05-06	9.400	9.450	9.350	9.350	9.227	7,030,787
2026-05-05	9.300	9.400	9.250	9.400	9.276	7,424,582
2026-04-30	9.400	9.450	9.300	9.300	9.178	9,565,760
2026-04-29	9.300	9.400	9.250	9.400	9.276	11,056,650
2026-04-28	9.750	9.750	9.450	9.500	9.079	16,498,570
2026-04-27	9.800	9.850	9.750	9.750	9.318	3,901,191
2026-04-24	9.800	9.800	9.700	9.750	9.318	4,853,123
2026-04-23	9.850	9.900	9.750	9.750	9.318	4,327,225
2026-04-22	9.800	9.900	9.800	9.850	9.413	2,121,419
2026-04-21	9.850	9.950	9.750	9.800	9.366	7,841,346

← NewerPage 2 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.