Bangkok Chain Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 14.900 | 15.100 | 14.600 | 14.700 | 13.620 | 3,399,870 |
| 2025-04-18 | 14.600 | 15.000 | 14.600 | 14.900 | 13.805 | 5,601,809 |
| 2025-04-17 | 14.400 | 14.800 | 14.400 | 14.600 | 13.527 | 2,883,745 |
| 2025-04-16 | 14.300 | 14.600 | 14.300 | 14.500 | 13.435 | 2,260,670 |
| 2025-04-11 | 14.400 | 14.500 | 14.000 | 14.300 | 13.249 | 4,719,856 |
| 2025-04-10 | 14.400 | 14.700 | 14.100 | 14.400 | 13.342 | 5,081,885 |
| 2025-04-09 | 14.000 | 14.200 | 13.800 | 14.100 | 13.064 | 5,237,387 |
| 2025-04-08 | 13.800 | 14.000 | 13.500 | 14.000 | 12.971 | 3,653,731 |
| 2025-04-04 | 14.500 | 14.500 | 14.000 | 14.200 | 13.157 | 3,872,665 |
| 2025-04-03 | 14.200 | 14.500 | 14.200 | 14.500 | 13.435 | 2,162,362 |
| 2025-04-02 | 14.000 | 14.500 | 14.000 | 14.400 | 13.342 | 4,861,083 |
| 2025-04-01 | 13.900 | 14.200 | 13.900 | 14.000 | 12.971 | 2,313,480 |
| 2025-03-31 | 14.000 | 14.100 | 13.800 | 14.000 | 12.971 | 3,501,382 |
| 2025-03-28 | 14.300 | 14.300 | 13.900 | 14.000 | 12.971 | 1,339,591 |
| 2025-03-27 | 14.400 | 14.500 | 14.100 | 14.300 | 13.249 | 3,509,580 |
| 2025-03-26 | 14.600 | 14.700 | 14.200 | 14.400 | 13.342 | 6,350,010 |
| 2025-03-25 | 14.900 | 15.000 | 14.400 | 14.500 | 13.435 | 5,083,625 |
| 2025-03-24 | 14.800 | 15.100 | 14.700 | 14.900 | 13.805 | 2,470,140 |
| 2025-03-21 | 15.200 | 15.300 | 14.500 | 14.900 | 13.805 | 15,557,510 |
| 2025-03-20 | 15.400 | 15.400 | 15.100 | 15.300 | 14.176 | 5,958,274 |
| 2025-03-19 | 15.400 | 15.500 | 15.200 | 15.400 | 14.269 | 9,659,616 |
| 2025-03-18 | 15.600 | 15.700 | 15.300 | 15.400 | 14.269 | 3,453,158 |
| 2025-03-17 | 16.100 | 16.100 | 15.200 | 15.500 | 14.361 | 5,974,783 |
| 2025-03-14 | 15.800 | 16.100 | 15.700 | 15.900 | 14.732 | 7,037,273 |
| 2025-03-13 | 15.800 | 15.900 | 15.400 | 15.600 | 14.454 | 3,846,744 |
| 2025-03-12 | 15.900 | 16.100 | 15.700 | 15.900 | 14.732 | 4,634,903 |
| 2025-03-11 | 15.400 | 16.000 | 15.300 | 15.800 | 14.639 | 6,748,036 |
| 2025-03-10 | 15.600 | 15.800 | 15.300 | 15.300 | 14.176 | 1,207,050 |
| 2025-03-07 | 15.300 | 15.800 | 15.300 | 15.700 | 14.546 | 1,966,264 |
| 2025-03-06 | 15.700 | 15.800 | 15.400 | 15.400 | 14.269 | 5,851,454 |
| 2025-03-05 | 16.000 | 16.000 | 15.300 | 15.700 | 14.546 | 12,726,400 |
| 2025-03-04 | 16.100 | 16.100 | 15.700 | 16.000 | 14.824 | 5,377,580 |
| 2025-03-03 | 16.000 | 16.300 | 15.800 | 16.100 | 14.917 | 4,708,892 |
| 2025-02-28 | 14.600 | 16.500 | 14.600 | 16.200 | 15.010 | 25,756,061 |
| 2025-02-27 | 15.500 | 15.800 | 15.400 | 15.700 | 14.546 | 5,009,883 |
| 2025-02-26 | 14.800 | 15.600 | 14.800 | 15.400 | 14.269 | 7,506,113 |
| 2025-02-25 | 15.400 | 15.500 | 14.800 | 14.900 | 13.805 | 6,118,996 |
| 2025-02-24 | 15.600 | 15.700 | 15.100 | 15.500 | 14.361 | 6,843,324 |
| 2025-02-21 | 15.400 | 15.800 | 15.400 | 15.600 | 14.454 | 4,504,991 |
| 2025-02-20 | 15.800 | 15.900 | 15.500 | 15.700 | 14.546 | 6,623,017 |
| 2025-02-19 | 15.200 | 15.700 | 15.200 | 15.700 | 14.546 | 14,350,530 |
| 2025-02-18 | 14.500 | 15.200 | 14.300 | 15.000 | 13.898 | 13,813,470 |
| 2025-02-17 | 13.800 | 14.600 | 13.700 | 14.400 | 13.342 | 7,035,263 |
| 2025-02-14 | 13.800 | 13.900 | 13.600 | 13.700 | 12.693 | 3,088,959 |
| 2025-02-13 | 14.000 | 14.200 | 13.600 | 13.800 | 12.786 | 6,191,256 |
| 2025-02-11 | 13.400 | 14.500 | 13.400 | 14.200 | 13.157 | 6,062,786 |
| 2025-02-10 | 14.000 | 14.000 | 13.400 | 13.400 | 12.415 | 4,878,397 |
| 2025-02-07 | 13.700 | 13.900 | 13.600 | 13.900 | 12.879 | 3,412,838 |
| 2025-02-06 | 14.000 | 14.000 | 13.600 | 13.700 | 12.693 | 5,267,089 |
| 2025-02-05 | 14.000 | 14.200 | 13.800 | 14.000 | 12.971 | 5,132,545 |
| 2025-02-04 | 14.400 | 14.400 | 13.900 | 14.000 | 12.971 | 3,912,654 |
| 2025-02-03 | 14.000 | 14.400 | 13.700 | 14.300 | 13.249 | 7,428,906 |
| 2025-01-31 | 14.300 | 14.500 | 14.200 | 14.300 | 13.249 | 3,540,018 |
| 2025-01-30 | 14.200 | 14.600 | 14.200 | 14.300 | 13.249 | 5,452,737 |
| 2025-01-29 | 14.800 | 14.800 | 14.100 | 14.200 | 13.157 | 9,925,690 |
| 2025-01-28 | 14.800 | 14.900 | 14.400 | 14.800 | 13.713 | 5,748,294 |
| 2025-01-27 | 15.200 | 15.200 | 14.600 | 14.900 | 13.805 | 3,758,212 |
| 2025-01-24 | 15.000 | 15.100 | 14.900 | 15.000 | 13.898 | 931,968 |
| 2025-01-23 | 15.100 | 15.200 | 14.900 | 15.000 | 13.898 | 4,234,184 |
| 2025-01-22 | 14.600 | 15.200 | 14.400 | 15.100 | 13.991 | 9,506,545 |
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.