Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.800	9.850	9.700	9.850	9.413	4,201,127
2026-04-17	9.900	9.950	9.750	9.800	9.366	8,756,943
2026-04-16	9.850	10.100	9.800	9.900	9.461	12,387,390
2026-04-10	9.900	9.900	9.750	9.850	9.413	4,084,088
2026-04-09	10.000	10.000	9.800	9.850	9.413	11,153,910
2026-04-08	9.900	10.100	9.900	10.000	9.557	13,000,140
2026-04-07	9.800	9.800	9.650	9.800	9.366	7,792,721
2026-04-03	10.000	10.100	9.750	9.750	9.318	14,428,780
2026-04-02	9.700	10.000	9.650	9.950	9.509	15,057,070
2026-04-01	9.850	9.850	9.650	9.800	9.366	24,060,150
2026-03-31	9.600	9.750	9.550	9.700	9.270	18,360,359
2026-03-30	9.350	9.550	9.300	9.550	9.127	11,396,840
2026-03-27	9.400	9.500	9.350	9.450	9.031	12,487,330
2026-03-26	9.350	9.400	9.300	9.400	8.983	13,786,910
2026-03-25	9.450	9.550	9.300	9.450	9.031	23,625,180
2026-03-24	9.450	9.500	9.250	9.350	8.936	11,757,960
2026-03-23	9.600	9.650	9.250	9.350	8.936	19,391,500
2026-03-20	9.800	9.900	9.600	9.700	9.270	19,156,770
2026-03-19	10.000	10.100	9.700	9.700	9.270	12,268,130
2026-03-18	10.100	10.200	10.000	10.100	9.652	4,358,447
2026-03-17	10.200	10.300	10.000	10.000	9.557	6,923,836
2026-03-16	10.200	10.200	10.000	10.200	9.748	10,179,200
2026-03-13	9.900	10.100	9.850	10.100	9.652	13,018,390
2026-03-12	9.800	9.900	9.700	9.900	9.461	9,437,564
2026-03-11	9.850	9.950	9.750	9.750	9.318	11,315,780
2026-03-10	9.900	10.100	9.700	9.850	9.413	14,858,660
2026-03-09	9.200	9.700	9.200	9.700	9.270	12,462,910
2026-03-06	9.550	9.700	9.500	9.550	9.127	11,461,870
2026-03-05	10.000	10.000	9.650	9.750	9.318	15,917,320
2026-03-04	9.500	9.800	9.300	9.800	9.366	32,681,170
2026-03-02	10.600	10.700	10.100	10.300	9.844	29,695,301
2026-02-27	10.900	11.100	10.800	11.000	10.513	17,133,061
2026-02-26	11.300	11.400	11.100	11.400	10.895	18,647,990
2026-02-25	11.100	11.400	10.900	11.200	10.704	22,190,650
2026-02-24	11.000	11.000	10.600	11.000	10.513	14,868,700
2026-02-23	11.300	11.500	10.800	11.100	10.608	21,670,881
2026-02-20	11.500	11.600	11.200	11.300	10.799	19,897,131
2026-02-19	11.300	11.700	11.300	11.600	11.086	37,242,328
2026-02-18	10.900	11.200	10.900	11.100	10.608	14,960,870
2026-02-17	10.700	11.000	10.600	10.900	10.417	18,276,480
2026-02-16	10.700	10.900	10.600	10.700	10.226	17,441,730
2026-02-13	10.700	10.900	10.500	10.700	10.226	30,215,770
2026-02-12	10.600	10.900	10.600	10.800	10.321	11,005,730
2026-02-11	10.600	10.700	10.500	10.700	10.226	11,171,330
2026-02-10	10.400	10.700	10.400	10.600	10.130	13,797,860
2026-02-09	10.400	10.600	10.200	10.400	9.939	30,652,260
2026-02-06	10.100	10.400	10.000	10.100	9.652	18,367,891
2026-02-05	9.950	10.300	9.950	10.100	9.652	15,625,290
2026-02-04	9.900	10.100	9.850	9.950	9.509	13,104,140
2026-02-03	9.950	10.000	9.900	9.900	9.461	7,787,626
2026-02-02	10.000	10.000	9.850	9.900	9.461	7,560,202
2026-01-30	10.100	10.100	9.900	10.100	9.652	8,514,331
2026-01-29	10.000	10.100	10.000	10.000	9.557	3,632,336
2026-01-28	10.100	10.200	10.000	10.100	9.652	5,133,920
2026-01-27	10.200	10.400	10.100	10.100	9.652	13,006,840
2026-01-26	10.200	10.300	10.100	10.200	9.748	8,403,295
2026-01-23	10.300	10.500	10.200	10.200	9.748	18,998,850
2026-01-22	10.500	10.500	10.200	10.400	9.939	18,529,910
2026-01-21	10.300	10.600	10.200	10.500	10.035	15,478,170
2026-01-20	10.200	10.400	10.100	10.300	9.844	14,495,530

← NewerPage 3 of 4 · 240 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.