Bangkok Chain Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.300 | 14.900 | 14.300 | 14.500 | 13.435 | 5,404,393 |
| 2025-01-20 | 14.400 | 14.500 | 14.100 | 14.200 | 13.157 | 3,571,584 |
| 2025-01-17 | 14.600 | 14.600 | 14.400 | 14.500 | 13.435 | 2,093,595 |
| 2025-01-16 | 14.800 | 14.900 | 14.400 | 14.600 | 13.527 | 3,686,253 |
| 2025-01-15 | 14.200 | 15.000 | 14.100 | 14.800 | 13.713 | 7,373,385 |
| 2025-01-14 | 14.600 | 14.700 | 14.100 | 14.200 | 13.157 | 8,653,542 |
| 2025-01-13 | 14.600 | 14.800 | 14.300 | 14.600 | 13.527 | 6,796,263 |
| 2025-01-10 | 14.900 | 14.900 | 14.400 | 14.600 | 13.527 | 9,262,036 |
| 2025-01-09 | 15.300 | 15.300 | 14.800 | 14.800 | 13.713 | 12,852,500 |
| 2025-01-08 | 15.600 | 15.700 | 15.200 | 15.400 | 14.269 | 6,807,232 |
| 2025-01-07 | 15.300 | 15.700 | 15.300 | 15.600 | 14.454 | 5,013,250 |
| 2025-01-06 | 15.700 | 15.700 | 15.300 | 15.400 | 14.269 | 6,174,637 |
| 2025-01-03 | 15.400 | 15.900 | 15.300 | 15.700 | 14.546 | 13,335,210 |
| 2025-01-02 | 15.400 | 15.500 | 15.200 | 15.300 | 14.176 | 8,287,739 |
| 2024-12-30 | 15.500 | 15.600 | 15.100 | 15.300 | 14.176 | 5,499,153 |
| 2024-12-27 | 15.300 | 15.600 | 15.300 | 15.400 | 14.269 | 6,479,259 |
| 2024-12-26 | 15.600 | 15.600 | 15.200 | 15.300 | 14.176 | 4,819,003 |
| 2024-12-25 | 15.700 | 15.700 | 15.300 | 15.500 | 14.361 | 8,568,140 |
| 2024-12-24 | 15.700 | 15.800 | 15.400 | 15.600 | 14.454 | 6,979,517 |
| 2024-12-23 | 15.500 | 15.700 | 15.100 | 15.700 | 14.546 | 10,157,400 |
| 2024-12-20 | 15.500 | 15.700 | 15.400 | 15.500 | 14.361 | 4,643,542 |
| 2024-12-19 | 15.800 | 16.000 | 15.400 | 15.500 | 14.361 | 7,481,820 |
| 2024-12-18 | 15.800 | 16.100 | 15.700 | 15.800 | 14.639 | 3,871,916 |
| 2024-12-17 | 16.400 | 16.400 | 15.700 | 15.900 | 14.732 | 8,679,425 |
| 2024-12-16 | 16.700 | 16.700 | 16.200 | 16.500 | 15.288 | 6,884,751 |
| 2024-12-13 | 16.800 | 16.900 | 16.600 | 16.700 | 15.473 | 3,711,285 |
| 2024-12-12 | 17.000 | 17.000 | 16.700 | 16.700 | 15.473 | 5,513,778 |
| 2024-12-11 | 17.400 | 17.400 | 16.700 | 17.100 | 15.844 | 11,796,130 |
| 2024-12-09 | 17.600 | 17.600 | 17.200 | 17.300 | 16.029 | 3,783,937 |
| 2024-12-06 | 17.500 | 17.500 | 17.200 | 17.400 | 16.122 | 6,538,191 |
| 2024-12-04 | 17.500 | 17.500 | 17.100 | 17.400 | 16.122 | 9,208,236 |
| 2024-12-03 | 16.900 | 17.300 | 16.800 | 17.100 | 15.844 | 9,666,996 |
| 2024-12-02 | 16.700 | 17.000 | 16.600 | 16.800 | 15.566 | 8,256,092 |
| 2024-11-29 | 16.700 | 16.800 | 16.500 | 16.600 | 15.380 | 7,337,374 |
| 2024-11-28 | 16.200 | 16.800 | 16.000 | 16.600 | 15.380 | 8,933,092 |
| 2024-11-27 | 16.200 | 16.200 | 15.900 | 16.200 | 15.010 | 4,151,179 |
| 2024-11-26 | 16.300 | 16.400 | 16.000 | 16.200 | 15.010 | 6,558,553 |
| 2024-11-25 | 15.900 | 16.300 | 15.900 | 16.200 | 15.010 | 7,768,428 |
| 2024-11-22 | 15.900 | 16.000 | 15.700 | 15.800 | 14.639 | 5,601,913 |
| 2024-11-21 | 15.800 | 16.000 | 15.800 | 15.800 | 14.639 | 5,234,636 |
| 2024-11-20 | 16.000 | 16.000 | 15.700 | 15.800 | 14.639 | 6,238,298 |
| 2024-11-19 | 16.300 | 16.300 | 15.800 | 16.000 | 14.824 | 13,566,580 |
| 2024-11-18 | 16.400 | 16.600 | 16.200 | 16.300 | 15.102 | 3,031,849 |
| 2024-11-15 | 16.600 | 16.700 | 16.200 | 16.400 | 15.195 | 6,646,247 |
| 2024-11-14 | 16.400 | 16.800 | 16.400 | 16.500 | 15.288 | 14,291,700 |
| 2024-11-13 | 15.900 | 16.400 | 15.900 | 16.100 | 14.917 | 10,663,690 |
| 2024-11-12 | 16.200 | 16.400 | 15.800 | 15.900 | 14.732 | 10,160,280 |
| 2024-11-11 | 16.500 | 16.600 | 16.100 | 16.400 | 15.195 | 9,017,194 |
| 2024-11-08 | 16.500 | 16.800 | 16.300 | 16.600 | 15.380 | 16,642,820 |
| 2024-11-07 | 17.100 | 17.200 | 16.500 | 16.600 | 15.380 | 18,047,510 |
| 2024-11-06 | 17.400 | 17.500 | 17.100 | 17.100 | 15.844 | 6,934,158 |
| 2024-11-05 | 17.100 | 17.400 | 17.100 | 17.300 | 16.029 | 8,143,330 |
| 2024-11-04 | 17.500 | 17.500 | 17.100 | 17.300 | 16.029 | 6,739,565 |
| 2024-11-01 | 17.400 | 17.700 | 17.100 | 17.400 | 16.122 | 12,765,240 |
| 2024-10-31 | 17.100 | 17.400 | 17.000 | 17.300 | 16.029 | 12,674,470 |
| 2024-10-30 | 17.900 | 17.900 | 17.100 | 17.200 | 15.936 | 21,748,961 |
| 2024-10-29 | 18.500 | 18.500 | 17.800 | 18.000 | 16.677 | 10,946,410 |
| 2024-10-28 | 18.200 | 18.500 | 18.100 | 18.400 | 17.048 | 4,552,601 |
| 2024-10-25 | 18.300 | 18.500 | 18.100 | 18.100 | 16.770 | 10,929,180 |
| 2024-10-24 | 18.600 | 18.600 | 18.000 | 18.300 | 16.955 | 18,906,221 |
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.