Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	18.800	18.900	18.500	18.700	15.426	17,144,600
2022-02-02	18.500	18.800	18.500	18.700	15.426	12,045,100
2022-02-01	18.700	18.800	18.300	18.500	15.261	13,499,500
2022-01-31	18.700	18.800	18.500	18.700	15.426	6,651,900
2022-01-28	18.200	18.700	18.200	18.500	15.261	13,783,300
2022-01-27	18.300	18.400	18.000	18.100	14.931	9,730,100
2022-01-26	18.300	18.500	18.100	18.400	15.179	20,289,400
2022-01-25	18.200	18.600	18.000	18.200	15.014	21,615,199
2022-01-24	18.600	18.700	18.200	18.300	15.096	8,979,200
2022-01-21	18.700	19.000	18.400	18.600	15.344	18,422,699
2022-01-20	18.900	18.900	18.600	18.700	15.426	12,073,600
2022-01-19	19.400	19.500	18.800	18.800	15.509	25,870,000
2022-01-18	19.600	19.700	19.400	19.500	16.086	12,360,600
2022-01-17	19.900	20.000	19.400	19.600	16.168	31,404,400
2022-01-14	20.000	20.400	19.900	19.900	16.416	29,349,699
2022-01-13	20.200	20.200	19.800	20.000	16.498	13,456,300
2022-01-12	19.900	20.100	19.800	20.100	16.581	23,396,600
2022-01-11	19.900	20.100	19.800	19.800	16.333	16,430,400
2022-01-10	20.400	20.400	19.700	19.900	16.416	45,239,199
2022-01-07	21.000	21.000	20.100	20.500	16.911	59,545,102
2022-01-06	19.900	21.100	19.900	20.900	17.241	88,327,797
2022-01-05	19.500	19.700	19.400	19.600	16.168	20,655,600
2022-01-04	19.900	20.000	19.300	19.500	16.086	45,083,898
2021-12-30	20.300	20.300	19.800	20.100	16.581	21,359,699
2021-12-29	20.100	20.400	20.100	20.300	16.746	13,762,000
2021-12-28	20.000	20.300	19.900	20.100	16.581	18,598,600
2021-12-27	19.900	20.200	19.800	19.900	16.416	13,471,600
2021-12-24	19.900	19.900	19.700	19.900	16.416	11,525,000
2021-12-23	20.200	20.200	19.800	19.900	16.416	9,376,300
2021-12-22	20.000	20.200	19.900	20.100	16.581	12,135,700
2021-12-21	20.000	20.100	19.700	20.000	16.498	15,535,600
2021-12-20	19.900	20.200	19.800	20.200	16.663	32,468,000
2021-12-17	19.600	19.800	19.500	19.600	16.168	14,246,200
2021-12-16	19.400	19.700	19.300	19.600	16.168	23,230,000
2021-12-15	19.800	19.800	19.200	19.400	16.003	36,898,500
2021-12-14	20.000	20.200	19.600	19.700	16.251	21,685,301
2021-12-13	19.800	20.100	19.700	19.800	16.333	15,387,500
2021-12-09	20.000	20.300	19.800	19.900	16.416	25,246,699
2021-12-08	20.200	20.300	19.800	20.000	16.498	27,423,699
2021-12-07	21.000	21.100	20.200	20.400	16.828	32,856,000
2021-12-03	21.400	21.400	21.000	21.000	17.323	35,721,898
2021-12-02	21.500	22.000	21.500	21.700	17.901	25,387,301
2021-12-01	21.400	22.000	21.100	21.500	17.736	46,349,500
2021-11-30	21.500	21.800	21.000	21.400	17.653	48,940,102
2021-11-29	21.600	22.100	21.400	21.700	17.901	67,698,000
2021-11-26	20.300	21.300	20.300	20.900	17.241	91,636,602
2021-11-25	19.900	20.000	19.600	20.000	16.498	13,862,200
2021-11-24	20.000	20.000	19.800	19.800	16.333	3,907,100
2021-11-23	20.000	20.100	19.800	19.900	16.416	7,683,300
2021-11-22	19.900	20.000	19.700	20.000	16.498	12,244,400
2021-11-19	20.000	20.100	19.800	19.900	16.416	9,366,500
2021-11-18	20.000	20.100	19.900	20.100	16.581	7,702,800
2021-11-17	19.900	20.200	19.900	19.900	16.416	12,117,300
2021-11-16	20.300	20.400	19.900	20.000	16.498	21,579,000
2021-11-15	20.400	20.500	20.100	20.400	16.828	8,562,100
2021-11-12	20.400	20.600	20.300	20.400	16.828	11,945,500
2021-11-11	20.300	20.600	20.200	20.400	16.828	18,009,301
2021-11-10	20.100	20.300	20.100	20.200	16.663	4,465,900
2021-11-09	19.900	20.400	19.900	20.200	16.663	12,559,700
2021-11-08	20.200	20.300	19.700	19.900	16.416	14,306,400

← NewerPage 20 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.