Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.950	10.200	9.800	10.100	9.652	19,094,230
2026-01-16	9.800	10.000	9.750	10.000	9.557	6,031,399
2026-01-15	9.650	9.900	9.550	9.850	9.413	7,661,697
2026-01-14	9.450	9.650	9.400	9.650	9.222	9,330,312
2026-01-13	9.750	9.750	9.200	9.400	8.983	17,326,641
2026-01-12	9.850	9.850	9.450	9.650	9.222	20,816,480
2026-01-09	10.300	10.300	9.800	9.900	9.461	28,395,369
2026-01-08	10.800	10.800	10.200	10.300	9.844	27,636,189
2026-01-07	10.400	11.000	10.400	10.900	10.417	27,710,891
2026-01-06	10.400	10.500	10.300	10.400	9.939	4,296,912
2026-01-05	10.400	10.500	10.200	10.400	9.939	8,008,061
2025-12-30	10.400	10.600	10.200	10.400	9.939	14,084,280
2025-12-29	10.400	10.600	10.300	10.400	9.939	5,966,058
2025-12-26	10.200	10.600	10.100	10.500	10.035	13,915,020
2025-12-25	10.300	10.300	10.000	10.100	9.652	5,824,292
2025-12-24	10.200	10.300	10.100	10.300	9.844	10,657,830
2025-12-23	10.000	10.200	10.000	10.100	9.652	8,227,484
2025-12-22	10.200	10.300	10.000	10.000	9.557	12,914,390
2025-12-19	9.950	10.200	9.950	10.200	9.748	8,231,715
2025-12-18	10.100	10.200	9.900	9.950	9.509	10,756,930
2025-12-17	10.200	10.300	10.100	10.200	9.748	8,423,480
2025-12-16	10.200	10.300	10.100	10.100	9.652	9,125,838
2025-12-15	10.400	10.400	10.000	10.300	9.844	13,128,470
2025-12-12	10.100	10.400	10.000	10.300	9.844	13,389,390
2025-12-11	10.100	10.200	10.000	10.100	9.652	6,753,949
2025-12-09	9.950	10.200	9.900	10.100	9.652	6,533,593
2025-12-08	9.950	10.100	9.900	9.900	9.461	4,641,866
2025-12-04	10.300	10.300	9.850	9.950	9.509	22,022,471
2025-12-03	10.200	10.600	10.100	10.300	9.844	27,048,660
2025-12-02	10.000	10.100	9.800	10.000	9.557	11,525,350
2025-12-01	10.000	10.200	9.950	10.000	9.557	9,939,660
2025-11-28	9.950	10.000	9.850	9.950	9.509	5,304,161
2025-11-27	10.100	10.300	9.900	9.900	9.461	10,245,000
2025-11-26	10.300	10.300	10.000	10.100	9.652	3,076,700
2025-11-25	9.900	10.300	9.900	10.300	9.844	5,174,818
2025-11-24	9.900	10.100	9.800	9.850	9.413	6,358,138
2025-11-21	10.100	10.200	9.750	9.800	9.366	14,344,130
2025-11-20	10.200	10.300	10.000	10.200	9.748	7,440,249
2025-11-19	10.200	10.400	10.100	10.100	9.652	3,675,477
2025-11-18	10.600	10.700	10.100	10.300	9.844	10,536,220
2025-11-17	10.900	11.000	10.500	10.700	10.226	8,155,025
2025-11-14	10.900	11.200	10.800	10.900	10.417	9,278,128
2025-11-13	10.800	11.300	10.800	11.100	10.608	13,426,090
2025-11-12	10.900	11.100	10.700	10.700	10.226	8,928,882
2025-11-11	10.900	10.900	10.700	10.900	10.417	3,275,014
2025-11-10	10.600	10.900	10.600	10.800	10.321	4,979,487
2025-11-07	10.600	10.800	10.500	10.600	10.130	2,897,139
2025-11-06	10.700	10.700	10.500	10.700	10.226	3,735,242
2025-11-05	10.600	10.800	10.500	10.600	10.130	3,452,012
2025-11-04	10.800	10.800	10.600	10.700	10.226	6,358,112
2025-11-03	11.300	11.300	10.700	10.800	10.321	6,097,343
2025-10-31	11.000	11.300	10.800	11.300	10.799	5,515,068
2025-10-30	11.000	11.200	10.900	11.000	10.513	9,091,140
2025-10-29	11.100	11.100	10.900	11.000	10.513	4,571,200
2025-10-28	10.700	11.200	10.700	11.100	10.608	11,601,920
2025-10-27	11.400	11.700	10.700	10.700	10.226	19,055,660
2025-10-24	11.600	11.700	11.200	11.400	10.895	7,968,411
2025-10-22	11.900	12.000	11.500	11.500	10.990	14,833,980
2025-10-21	11.900	12.100	11.900	11.900	11.373	3,692,238
2025-10-20	12.100	12.200	11.800	11.900	11.373	9,074,592

← NewerPage 4 of 4 · 240 trading days

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.