Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 12.70
-0.20 (-1.55%)
Sep 4, 2025, 4:37 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -1.55% | 15,627,155 |
| Sep 3, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 2,891,527 |
| Sep 2, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 5,511,312 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 5,162,596 |
| Aug 29, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -2.99% | 8,389,984 |
| Aug 28, 2025 | 12.60 | 13.40 | 12.50 | 13.40 | 13.40 | 5.51% | 16,808,019 |
| Aug 27, 2025 | 12.70 | 12.90 | 12.50 | 12.70 | 12.55 | - | 15,366,597 |
| Aug 26, 2025 | 13.10 | 13.10 | 12.60 | 12.70 | 12.55 | -3.05% | 15,282,743 |
| Aug 25, 2025 | 13.40 | 13.50 | 13.00 | 13.10 | 12.95 | -2.24% | 8,372,393 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.24 | - | 3,266,046 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.24 | - | 5,928,062 |
| Aug 20, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.24 | 2.29% | 8,826,335 |
| Aug 19, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 12.95 | -0.76% | 10,764,225 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.10 | 13.20 | 13.04 | -2.94% | 9,750,871 |
| Aug 15, 2025 | 14.50 | 14.50 | 13.50 | 13.60 | 13.44 | -3.55% | 14,581,643 |
| Aug 14, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 13.93 | -3.42% | 5,349,201 |
| Aug 13, 2025 | 14.40 | 14.60 | 14.20 | 14.60 | 14.43 | 2.10% | 5,932,496 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.10 | 14.30 | 14.13 | - | 4,210,678 |
| Aug 7, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.13 | -0.69% | 4,876,574 |
| Aug 6, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.23 | - | 7,366,478 |
| Aug 5, 2025 | 14.10 | 14.60 | 14.00 | 14.40 | 14.23 | 3.60% | 14,871,443 |
| Aug 4, 2025 | 13.70 | 14.10 | 13.60 | 13.90 | 13.74 | 1.46% | 7,326,190 |
| Aug 1, 2025 | 14.20 | 14.30 | 13.60 | 13.70 | 13.54 | -2.14% | 7,461,440 |
| Jul 31, 2025 | 14.20 | 14.40 | 13.90 | 14.00 | 13.83 | -1.41% | 7,257,262 |
| Jul 30, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.03 | 2.16% | 8,472,100 |
| Jul 29, 2025 | 13.60 | 14.00 | 13.50 | 13.90 | 13.74 | 2.96% | 5,724,422 |
| Jul 25, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.34 | -0.74% | 4,490,869 |
| Jul 24, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.44 | -0.73% | 7,110,973 |
| Jul 23, 2025 | 13.20 | 13.80 | 13.20 | 13.70 | 13.54 | 4.58% | 9,483,319 |
| Jul 22, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 12.95 | -1.50% | 6,272,387 |
| Jul 21, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.14 | -1.48% | 5,071,440 |
| Jul 18, 2025 | 13.60 | 13.80 | 13.40 | 13.50 | 13.34 | -0.74% | 8,424,940 |
| Jul 17, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.44 | 2.26% | 11,378,878 |
| Jul 16, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.14 | -2.92% | 11,301,598 |
| Jul 15, 2025 | 13.60 | 13.90 | 13.50 | 13.70 | 13.54 | 1.48% | 4,337,633 |
| Jul 14, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.34 | 3.85% | 4,337,767 |
| Jul 11, 2025 | 12.90 | 13.20 | 12.90 | 13.00 | 12.85 | - | 1,455,735 |
| Jul 9, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 12.85 | -0.76% | 3,273,878 |
| Jul 8, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 12.95 | - | 3,032,050 |
| Jul 7, 2025 | 13.40 | 13.50 | 12.80 | 13.10 | 12.95 | -3.68% | 5,534,673 |
| Jul 4, 2025 | 13.40 | 13.70 | 13.30 | 13.60 | 13.44 | 2.26% | 4,096,949 |
| Jul 3, 2025 | 13.00 | 13.50 | 13.00 | 13.30 | 13.14 | 2.31% | 4,973,256 |
| Jul 2, 2025 | 12.80 | 13.10 | 12.70 | 13.00 | 12.85 | 0.78% | 4,047,543 |
| Jul 1, 2025 | 12.90 | 12.90 | 12.60 | 12.90 | 12.75 | 0.78% | 4,381,894 |
| Jun 30, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.65 | - | 8,548,604 |
| Jun 27, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.65 | -3.03% | 3,576,465 |
| Jun 26, 2025 | 13.20 | 13.40 | 13.20 | 13.20 | 13.04 | -0.75% | 1,785,249 |
| Jun 25, 2025 | 12.90 | 13.30 | 12.70 | 13.30 | 13.14 | 2.31% | 4,143,827 |
| Jun 24, 2025 | 12.60 | 13.10 | 12.40 | 13.00 | 12.85 | 5.69% | 8,624,768 |
| Jun 23, 2025 | 12.60 | 12.70 | 12.30 | 12.30 | 12.15 | -3.91% | 6,365,876 |