Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.400	13.500	13.100	13.100	12.372	6,272,387
2025-07-21	13.500	13.600	13.300	13.300	12.560	5,071,440
2025-07-18	13.600	13.800	13.400	13.500	12.749	8,424,940
2025-07-17	13.400	13.600	13.300	13.600	12.844	11,378,870
2025-07-16	13.700	13.800	13.200	13.300	12.560	11,301,590
2025-07-15	13.600	13.900	13.500	13.700	12.938	4,337,633
2025-07-14	13.000	13.500	13.000	13.500	12.749	4,337,767
2025-07-11	12.900	13.200	12.900	13.000	12.277	1,455,735
2025-07-09	13.100	13.100	12.800	13.000	12.277	3,273,878
2025-07-08	13.000	13.200	12.900	13.100	12.372	3,032,050
2025-07-07	13.400	13.500	12.800	13.100	12.372	5,534,673
2025-07-04	13.400	13.700	13.300	13.600	12.844	4,096,949
2025-07-03	13.000	13.500	13.000	13.300	12.560	4,973,256
2025-07-02	12.800	13.100	12.700	13.000	12.277	4,047,543
2025-07-01	12.900	12.900	12.600	12.900	12.183	4,381,894
2025-06-30	12.700	12.800	12.400	12.800	12.088	8,548,604
2025-06-27	13.200	13.200	12.700	12.800	12.088	3,576,465
2025-06-26	13.200	13.400	13.200	13.200	12.466	1,785,249
2025-06-25	12.900	13.300	12.700	13.300	12.560	4,143,827
2025-06-24	12.600	13.100	12.400	13.000	12.277	8,624,768
2025-06-23	12.600	12.700	12.300	12.300	11.616	6,365,876
2025-06-20	13.200	13.300	12.800	12.800	12.088	5,461,408
2025-06-19	13.600	13.700	13.200	13.200	12.466	2,608,721
2025-06-18	13.600	13.900	13.600	13.900	13.127	4,253,450
2025-06-17	13.800	13.900	13.600	13.600	12.844	1,914,068
2025-06-16	14.100	14.200	13.500	13.700	12.938	5,537,264
2025-06-13	13.700	14.200	13.700	14.200	13.410	3,418,945
2025-06-12	14.200	14.200	13.700	13.900	13.127	8,901,413
2025-06-11	13.300	14.400	13.200	14.300	13.505	13,686,540
2025-06-10	13.200	13.300	13.100	13.200	12.466	1,144,085
2025-06-09	13.200	13.300	13.000	13.200	12.466	1,899,918
2025-06-06	13.300	13.400	13.000	13.100	12.372	3,609,363
2025-06-05	13.600	13.700	13.300	13.400	12.655	5,481,157
2025-06-04	13.700	13.900	13.400	13.500	12.749	5,433,433
2025-05-30	13.800	13.800	13.400	13.700	12.938	4,848,883
2025-05-29	13.600	13.900	13.400	13.800	13.033	6,912,459
2025-05-28	13.400	13.600	13.300	13.400	12.655	6,114,082
2025-05-27	12.900	13.400	12.300	13.300	12.560	18,519,529
2025-05-26	13.900	14.000	12.900	12.900	12.183	13,712,630
2025-05-23	14.000	14.300	13.800	13.900	13.127	5,256,701
2025-05-22	14.500	14.600	13.900	14.100	13.316	8,023,645
2025-05-21	14.900	14.900	14.400	14.600	13.788	2,549,045
2025-05-20	15.100	15.200	14.600	14.800	13.977	4,406,403
2025-05-19	15.200	15.200	15.000	15.100	14.260	2,799,741
2025-05-16	14.800	15.300	14.800	15.200	14.355	4,636,460
2025-05-15	15.200	15.200	14.900	15.000	14.166	2,111,440
2025-05-14	15.700	15.700	15.200	15.200	14.355	5,618,515
2025-05-13	15.600	15.800	15.400	15.600	14.733	7,641,576
2025-05-09	15.200	15.500	14.700	15.400	14.544	14,259,310
2025-05-08	15.700	15.800	15.100	15.200	14.355	9,100,920
2025-05-07	15.700	16.000	15.500	15.900	15.016	9,713,132
2025-05-06	14.900	15.700	14.900	15.700	14.827	11,101,020
2025-05-02	14.800	15.000	14.700	14.800	13.977	1,851,354
2025-04-30	14.800	15.300	14.800	15.100	13.991	7,308,506
2025-04-29	14.400	14.900	14.400	14.800	13.713	6,973,830
2025-04-28	14.800	14.900	14.400	14.400	13.342	2,738,974
2025-04-25	14.700	14.900	14.600	14.800	13.713	3,704,905
2025-04-24	14.800	14.800	14.200	14.400	13.342	3,246,941
2025-04-23	15.000	15.100	14.700	14.800	13.713	3,687,218
2025-04-22	14.700	14.900	14.600	14.800	13.713	1,432,557

← NewerPage 6 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.