Bangkok Chain Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 18.900 | 18.900 | 18.500 | 18.600 | 17.233 | 14,060,730 |
| 2024-10-21 | 18.900 | 19.000 | 18.700 | 18.900 | 17.511 | 6,311,952 |
| 2024-10-18 | 18.900 | 19.000 | 18.700 | 18.800 | 17.419 | 8,672,005 |
| 2024-10-17 | 18.800 | 19.000 | 18.700 | 18.900 | 17.511 | 10,666,810 |
| 2024-10-16 | 19.000 | 19.100 | 18.700 | 18.700 | 17.326 | 17,259,539 |
| 2024-10-15 | 18.900 | 19.200 | 18.800 | 19.000 | 17.604 | 31,721,619 |
| 2024-10-11 | 18.700 | 18.900 | 18.600 | 18.700 | 17.326 | 32,725,801 |
| 2024-10-10 | 18.100 | 18.600 | 18.000 | 18.500 | 17.141 | 34,170,102 |
| 2024-10-09 | 18.000 | 18.000 | 17.700 | 17.900 | 16.585 | 8,320,198 |
| 2024-10-08 | 18.200 | 18.200 | 17.800 | 18.000 | 16.677 | 8,992,820 |
| 2024-10-07 | 17.800 | 18.200 | 17.700 | 18.200 | 16.863 | 14,651,580 |
| 2024-10-04 | 17.800 | 17.900 | 17.500 | 17.800 | 16.492 | 14,724,990 |
| 2024-10-03 | 17.900 | 18.000 | 17.700 | 17.800 | 16.492 | 17,011,699 |
| 2024-10-02 | 18.300 | 18.500 | 17.900 | 17.900 | 16.585 | 23,134,289 |
| 2024-10-01 | 18.100 | 18.300 | 18.000 | 18.300 | 16.955 | 10,312,610 |
| 2024-09-30 | 18.100 | 18.300 | 17.800 | 18.000 | 16.677 | 26,135,961 |
| 2024-09-27 | 18.200 | 18.300 | 17.900 | 18.100 | 16.770 | 22,380,461 |
| 2024-09-26 | 17.500 | 18.400 | 17.400 | 18.300 | 16.955 | 73,482,844 |
| 2024-09-25 | 17.000 | 17.300 | 16.900 | 17.100 | 15.844 | 13,643,720 |
| 2024-09-24 | 16.900 | 17.100 | 16.700 | 16.900 | 15.658 | 24,172,320 |
| 2024-09-23 | 17.200 | 17.300 | 16.800 | 16.800 | 15.566 | 20,526,539 |
| 2024-09-20 | 17.300 | 17.400 | 17.100 | 17.100 | 15.844 | 25,209,789 |
| 2024-09-19 | 17.500 | 17.500 | 17.300 | 17.300 | 16.029 | 7,968,327 |
| 2024-09-18 | 17.300 | 17.600 | 17.200 | 17.400 | 16.122 | 16,206,600 |
| 2024-09-17 | 17.200 | 17.400 | 17.100 | 17.300 | 16.029 | 9,946,076 |
| 2024-09-16 | 17.400 | 17.400 | 17.100 | 17.200 | 15.936 | 12,074,080 |
| 2024-09-13 | 17.000 | 17.400 | 16.900 | 17.300 | 16.029 | 15,116,970 |
| 2024-09-12 | 17.100 | 17.200 | 16.900 | 16.900 | 15.658 | 7,525,953 |
| 2024-09-11 | 17.200 | 17.200 | 16.800 | 17.100 | 15.844 | 18,635,510 |
| 2024-09-10 | 16.900 | 17.200 | 16.700 | 17.100 | 15.844 | 17,483,391 |
| 2024-09-09 | 17.300 | 17.300 | 16.800 | 16.900 | 15.658 | 18,833,359 |
| 2024-09-06 | 16.800 | 17.200 | 16.700 | 17.100 | 15.844 | 18,911,820 |
| 2024-09-05 | 16.600 | 17.100 | 16.500 | 16.700 | 15.473 | 22,680,000 |
| 2024-09-04 | 16.500 | 16.600 | 16.300 | 16.400 | 15.195 | 10,654,780 |
| 2024-09-03 | 15.800 | 16.700 | 15.800 | 16.500 | 15.288 | 28,316,000 |
| 2024-09-02 | 15.500 | 15.800 | 15.400 | 15.700 | 14.546 | 9,309,332 |
| 2024-08-30 | 15.800 | 15.800 | 15.400 | 15.400 | 14.269 | 24,775,609 |
| 2024-08-29 | 15.400 | 15.800 | 15.200 | 15.700 | 14.546 | 46,626,461 |
| 2024-08-28 | 15.900 | 15.900 | 15.300 | 15.400 | 14.157 | 37,389,129 |
| 2024-08-27 | 16.000 | 16.000 | 15.800 | 15.900 | 14.617 | 20,565,980 |
| 2024-08-26 | 16.100 | 16.100 | 15.800 | 16.000 | 14.709 | 21,587,301 |
| 2024-08-23 | 15.900 | 16.200 | 15.800 | 16.100 | 14.801 | 39,859,199 |
| 2024-08-22 | 15.700 | 16.000 | 15.500 | 15.900 | 14.617 | 43,758,281 |
| 2024-08-21 | 15.400 | 15.600 | 15.200 | 15.400 | 14.157 | 41,471,398 |
| 2024-08-20 | 15.100 | 15.300 | 15.000 | 15.300 | 14.065 | 16,956,570 |
| 2024-08-19 | 15.000 | 15.200 | 14.900 | 15.100 | 13.882 | 22,549,930 |
| 2024-08-16 | 15.000 | 15.100 | 14.800 | 14.800 | 13.606 | 21,147,221 |
| 2024-08-15 | 15.400 | 15.500 | 14.800 | 15.000 | 13.790 | 21,617,279 |
| 2024-08-14 | 15.800 | 15.800 | 15.100 | 15.300 | 14.065 | 15,449,270 |
| 2024-08-13 | 15.900 | 16.000 | 15.500 | 15.800 | 14.525 | 8,525,022 |
| 2024-08-09 | 15.900 | 16.000 | 15.700 | 15.900 | 14.617 | 20,280,119 |
| 2024-08-08 | 15.600 | 15.800 | 15.500 | 15.800 | 14.525 | 24,322,910 |
| 2024-08-07 | 16.200 | 16.300 | 15.600 | 15.700 | 14.433 | 18,132,080 |
| 2024-08-06 | 16.500 | 16.600 | 16.200 | 16.300 | 14.985 | 5,568,622 |
| 2024-08-05 | 16.700 | 16.800 | 16.200 | 16.300 | 14.985 | 7,371,674 |
| 2024-08-02 | 17.000 | 17.100 | 16.700 | 16.800 | 15.444 | 9,491,010 |
| 2024-08-01 | 17.200 | 17.300 | 17.000 | 17.000 | 15.628 | 4,564,084 |
| 2024-07-31 | 17.100 | 17.300 | 17.000 | 17.200 | 15.812 | 5,697,492 |
| 2024-07-30 | 17.200 | 17.300 | 17.000 | 17.100 | 15.720 | 2,519,642 |
| 2024-07-26 | 16.800 | 17.400 | 16.700 | 17.200 | 15.812 | 4,196,361 |
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.