Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 11.30
-0.30 (-2.59%)
At close: Feb 20, 2026
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 19,897,130 |
| Feb 19, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.60 | 4.50% | 37,242,330 |
| Feb 18, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 14,960,870 |
| Feb 17, 2026 | 10.70 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 18,276,480 |
| Feb 16, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 17,441,734 |
| Feb 13, 2026 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 30,215,770 |
| Feb 12, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 11,005,730 |
| Feb 11, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 11,171,330 |
| Feb 10, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 13,797,860 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | 2.97% | 30,652,260 |
| Feb 6, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 18,367,890 |
| Feb 5, 2026 | 9.95 | 10.30 | 9.95 | 10.10 | 10.10 | 1.51% | 15,625,290 |
| Feb 4, 2026 | 9.90 | 10.10 | 9.85 | 9.95 | 9.95 | 0.51% | 13,104,140 |
| Feb 3, 2026 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | - | 7,787,626 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | -1.98% | 7,560,202 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 8,514,331 |
| Jan 29, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 3,632,336 |
| Jan 28, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 5,133,920 |
| Jan 27, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 13,006,840 |
| Jan 26, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 8,403,295 |
| Jan 23, 2026 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 18,998,859 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | 18,529,910 |
| Jan 21, 2026 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | 1.94% | 15,478,170 |
| Jan 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 14,495,530 |
| Jan 19, 2026 | 9.95 | 10.20 | 9.80 | 10.10 | 10.10 | 1.00% | 19,094,230 |
| Jan 16, 2026 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | 1.52% | 6,031,399 |
| Jan 15, 2026 | 9.65 | 9.90 | 9.55 | 9.85 | 9.85 | 2.07% | 7,661,697 |
| Jan 14, 2026 | 9.45 | 9.65 | 9.40 | 9.65 | 9.65 | 2.66% | 9,330,312 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.20 | 9.40 | 9.40 | -2.59% | 17,326,640 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.45 | 9.65 | 9.65 | -2.53% | 20,816,480 |
| Jan 9, 2026 | 10.30 | 10.30 | 9.80 | 9.90 | 9.90 | -3.88% | 28,395,370 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.20 | 10.30 | 10.30 | -5.50% | 27,636,190 |
| Jan 7, 2026 | 10.40 | 11.00 | 10.40 | 10.90 | 10.90 | 4.81% | 27,710,890 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 4,296,912 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | - | 8,008,061 |
| Dec 30, 2025 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | - | 14,084,280 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 5,966,058 |
| Dec 26, 2025 | 10.20 | 10.60 | 10.10 | 10.50 | 10.50 | 3.96% | 13,915,020 |
| Dec 25, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 5,824,292 |
| Dec 24, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 10,657,830 |
| Dec 23, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 8,227,484 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 12,914,390 |
| Dec 19, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | 8,231,715 |
| Dec 18, 2025 | 10.10 | 10.20 | 9.90 | 9.95 | 9.95 | -2.45% | 10,756,930 |
| Dec 17, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 8,423,480 |
| Dec 16, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 9,125,838 |
| Dec 15, 2025 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | - | 13,128,470 |
| Dec 12, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 13,389,390 |
| Dec 11, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 6,753,949 |
| Dec 9, 2025 | 9.95 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 6,533,593 |