Bangkok Chain Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.100	11.400	11.100	11.300	11.300	7,168,496
2026-10-14	11.500	11.500	11.000	11.200	11.200	19,118,096
2026-10-12	11.600	11.600	11.400	11.500	11.500	4,356,305
2026-10-09	11.700	11.800	11.500	11.500	11.500	6,460,101
2026-10-08	11.700	12.100	11.600	11.700	11.700	24,184,797
2026-10-07	11.200	11.700	11.100	11.500	11.500	15,600,587
2026-10-06	11.300	11.300	11.200	11.200	11.200	1,940,992
2026-10-05	11.300	11.300	11.000	11.300	11.300	6,485,007
2026-10-02	11.000	11.200	11.000	11.200	11.200	5,140,422
2026-10-01	11.100	11.200	10.900	11.000	11.000	15,876,716
2026-09-30	11.400	11.400	11.000	11.100	11.100	12,355,200
2026-09-29	11.400	11.500	11.300	11.400	11.400	6,150,000
2026-09-28	11.400	11.500	11.200	11.400	11.400	4,910,000
2026-09-25	11.500	11.700	11.300	11.400	11.400	38,116,402
2026-09-24	11.200	11.300	11.100	11.300	11.300	7,618,512
2026-09-23	11.200	11.400	11.200	11.200	11.200	5,903,947
2026-09-22	11.200	11.300	11.100	11.200	11.200	7,525,402
2026-09-21	11.400	11.400	11.100	11.100	11.100	10,440,563
2026-09-18	11.500	11.500	11.200	11.400	11.400	6,745,785
2026-09-17	11.400	11.500	11.300	11.500	11.500	13,884,121
2026-09-16	11.100	11.400	11.100	11.300	11.300	25,076,256
2026-09-15	11.000	11.100	11.000	11.000	11.000	1,604,759
2026-09-14	11.000	11.100	10.900	11.000	11.000	1,845,559
2026-09-11	10.900	11.100	10.900	10.900	10.900	7,584,983
2026-09-10	10.900	11.200	10.900	11.000	11.000	6,702,162
2026-09-09	11.000	11.000	10.800	10.900	10.900	3,735,998
2026-09-08	11.100	11.100	10.900	11.000	11.000	4,011,833
2026-09-07	10.900	11.100	10.900	11.000	11.000	4,122,504
2026-09-04	11.200	11.300	10.900	10.900	10.900	8,817,958
2026-09-03	10.900	11.300	10.900	11.200	11.200	22,031,352
2026-09-02	11.100	11.200	10.800	10.800	10.800	5,755,911
2026-09-01	10.800	11.200	10.800	11.100	11.100	20,562,053
2026-08-31	11.000	11.100	10.700	10.700	10.700	10,271,077
2026-08-28	11.200	11.200	11.000	11.100	11.100	2,032,336
2026-08-27	11.100	11.200	11.000	11.100	11.100	6,066,301
2026-08-26	11.300	11.400	11.200	11.400	11.250	6,954,402
2026-08-25	11.300	11.400	11.200	11.300	11.151	4,486,672
2026-08-24	11.500	11.500	11.300	11.300	11.151	4,821,762
2026-08-21	11.400	11.600	11.300	11.500	11.349	7,191,827
2026-08-20	11.100	11.500	11.100	11.400	11.250	20,809,100
2026-08-19	11.200	11.200	11.000	11.000	10.855	4,804,577
2026-08-18	11.100	11.200	11.000	11.200	11.053	5,935,497
2026-08-17	11.000	11.200	11.000	11.200	11.053	6,553,610
2026-08-14	11.000	11.200	10.900	11.000	10.855	13,435,382
2026-08-13	10.900	11.000	10.800	10.900	10.757	4,690,924
2026-08-11	11.100	11.100	10.900	10.900	10.757	9,229,872
2026-08-10	11.200	11.200	11.000	11.000	10.855	5,466,175
2026-08-07	11.300	11.300	11.100	11.200	11.053	10,258,259
2026-08-06	11.000	11.300	10.900	11.300	11.151	23,492,549
2026-08-05	11.000	11.100	10.800	10.900	10.757	21,135,531
2026-08-04	10.600	11.100	10.600	11.000	10.855	36,533,520
2026-08-03	10.300	10.600	10.200	10.600	10.461	9,514,474
2026-07-31	10.200	10.300	10.100	10.300	10.165	3,672,280
2026-07-30	10.300	10.300	10.000	10.200	10.066	11,779,832
2026-07-27	10.100	10.300	10.000	10.300	10.165	7,125,112
2026-07-24	10.000	10.200	9.950	10.100	9.967	7,406,756
2026-07-23	10.400	10.400	10.000	10.100	9.967	23,148,660
2026-07-22	10.700	10.700	10.300	10.500	10.362	10,884,289
2026-07-21	10.800	10.800	10.500	10.700	10.559	14,583,457
2026-07-20	10.800	10.800	10.500	10.800	10.658	18,430,775

Page 1 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.