Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.100	12.200	11.800	11.900	11.373	9,074,592
2025-10-17	12.600	12.600	12.100	12.200	11.659	8,604,170
2025-10-16	12.600	12.700	12.500	12.600	12.042	3,371,754
2025-10-15	12.500	12.700	12.300	12.700	12.137	8,275,183
2025-10-14	12.700	12.700	12.500	12.500	11.946	2,671,445
2025-10-10	12.600	12.800	12.600	12.700	12.137	7,436,615
2025-10-09	12.800	12.800	12.600	12.600	12.042	3,251,743
2025-10-08	12.900	12.900	12.700	12.700	12.137	2,735,293
2025-10-07	12.700	13.000	12.600	12.800	12.233	7,440,468
2025-10-06	12.600	12.700	12.500	12.700	12.137	6,245,505
2025-10-03	12.900	12.900	12.600	12.800	12.233	6,384,361
2025-10-02	12.800	13.000	12.800	12.800	12.233	3,656,053
2025-10-01	12.900	12.900	12.600	12.800	12.233	16,273,770
2025-09-30	13.100	13.200	12.900	13.000	12.424	5,073,374
2025-09-29	13.100	13.200	13.000	13.100	12.519	6,586,889
2025-09-26	13.200	13.200	13.000	13.100	12.519	2,707,528
2025-09-25	13.300	13.300	13.100	13.200	12.615	5,017,046
2025-09-24	13.100	13.200	12.900	13.200	12.615	12,314,310
2025-09-23	13.400	13.500	13.000	13.100	12.519	12,634,740
2025-09-22	13.800	13.900	13.400	13.500	12.902	11,043,680
2025-09-19	13.900	14.300	13.700	13.800	13.188	43,880,180
2025-09-18	13.600	13.700	13.400	13.600	12.997	14,574,220
2025-09-17	13.500	13.600	13.400	13.500	12.902	4,092,365
2025-09-16	13.500	13.700	13.500	13.600	12.997	12,744,810
2025-09-15	13.200	13.400	13.200	13.400	12.806	9,197,627
2025-09-12	13.200	13.300	13.000	13.100	12.519	7,319,337
2025-09-11	13.200	13.400	13.100	13.100	12.519	3,842,857
2025-09-10	13.400	13.500	13.200	13.200	12.615	8,733,673
2025-09-09	13.200	13.400	13.200	13.300	12.711	6,163,881
2025-09-08	13.100	13.200	12.900	13.100	12.519	8,540,630
2025-09-05	12.900	13.200	12.800	13.000	12.424	9,072,802
2025-09-04	12.900	13.100	12.600	12.700	12.137	15,627,150
2025-09-03	13.000	13.100	12.800	12.900	12.328	2,891,527
2025-09-02	13.000	13.100	12.800	13.000	12.424	5,511,312
2025-09-01	13.000	13.000	12.800	13.000	12.424	5,162,596
2025-08-29	13.400	13.400	12.900	13.000	12.424	8,389,984
2025-08-28	12.600	13.400	12.500	13.400	12.806	16,808,010
2025-08-27	12.700	12.900	12.500	12.700	11.994	15,366,590
2025-08-26	13.100	13.100	12.600	12.700	11.994	15,282,740
2025-08-25	13.400	13.500	13.000	13.100	12.372	8,372,393
2025-08-22	13.500	13.500	13.300	13.400	12.655	3,266,046
2025-08-21	13.500	13.500	13.200	13.400	12.655	5,928,062
2025-08-20	13.100	13.400	13.000	13.400	12.655	8,826,335
2025-08-19	13.200	13.300	13.100	13.100	12.372	10,764,220
2025-08-18	13.700	13.700	13.100	13.200	12.466	9,750,871
2025-08-15	14.500	14.500	13.500	13.600	12.844	14,581,640
2025-08-14	14.600	14.600	14.100	14.100	13.316	5,349,201
2025-08-13	14.400	14.600	14.200	14.600	13.788	5,932,496
2025-08-08	14.300	14.500	14.100	14.300	13.505	4,210,678
2025-08-07	14.400	14.500	14.200	14.300	13.505	4,876,574
2025-08-06	14.600	14.700	14.400	14.400	13.599	7,366,478
2025-08-05	14.100	14.600	14.000	14.400	13.599	14,871,440
2025-08-04	13.700	14.100	13.600	13.900	13.127	7,326,190
2025-08-01	14.200	14.300	13.600	13.700	12.938	7,461,440
2025-07-31	14.200	14.400	13.900	14.000	13.222	7,257,262
2025-07-30	13.900	14.200	13.900	14.200	13.410	8,472,100
2025-07-29	13.600	14.000	13.500	13.900	13.127	5,724,422
2025-07-25	13.600	13.800	13.500	13.500	12.749	4,490,869
2025-07-24	13.600	13.800	13.500	13.600	12.844	7,110,973
2025-07-23	13.200	13.800	13.200	13.700	12.938	9,483,319

← NewerPage 5 of 21 · 1,213 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.