Bangkok Chain Hospital PCL (BKK:BCH)
Thailand flag Thailand · Delayed Price · Currency is THB
12.20
-0.40 (-3.17%)
Oct 17, 2025, 4:36 PM ICT

BKK:BCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202512.6012.6012.1012.2012.20-3.17%8,604,170
Oct 16, 202512.6012.7012.5012.6012.60-0.79%3,371,754
Oct 15, 202512.5012.7012.3012.7012.701.60%8,275,183
Oct 14, 202512.7012.7012.5012.5012.50-1.57%2,671,445
Oct 10, 202512.6012.8012.6012.7012.700.79%7,436,615
Oct 9, 202512.8012.8012.6012.6012.60-0.79%3,251,743
Oct 8, 202512.9012.9012.7012.7012.70-0.78%2,735,293
Oct 7, 202512.7013.0012.6012.8012.800.79%7,440,468
Oct 6, 202512.6012.7012.5012.7012.70-0.78%6,245,505
Oct 3, 202512.9012.9012.6012.8012.80-6,384,361
Oct 2, 202512.8013.0012.8012.8012.80-3,656,053
Oct 1, 202512.9012.9012.6012.8012.80-1.54%16,273,770
Sep 30, 202513.1013.2012.9013.0013.00-0.76%5,073,374
Sep 29, 202513.1013.2013.0013.1013.10-6,586,889
Sep 26, 202513.2013.2013.0013.1013.10-0.76%2,707,528
Sep 25, 202513.3013.3013.1013.2013.20-5,017,046
Sep 24, 202513.1013.2012.9013.2013.200.76%12,314,317
Sep 23, 202513.4013.5013.0013.1013.10-2.96%12,634,742
Sep 22, 202513.8013.9013.4013.5013.50-2.17%11,043,689
Sep 19, 202513.9014.3013.7013.8013.801.47%43,880,186
Sep 18, 202513.6013.7013.4013.6013.600.74%14,574,223
Sep 17, 202513.5013.6013.4013.5013.50-0.74%4,092,365
Sep 16, 202513.5013.7013.5013.6013.601.49%12,744,818
Sep 15, 202513.2013.4013.2013.4013.402.29%10,509,927
Sep 12, 202513.2013.3013.0013.1013.10-7,319,337
Sep 11, 202513.2013.4013.1013.1013.10-0.76%3,842,857
Sep 10, 202513.4013.5013.2013.2013.20-0.75%8,733,673
Sep 9, 202513.2013.4013.2013.3013.301.53%6,163,881
Sep 8, 202513.1013.2012.9013.1013.100.77%8,540,630
Sep 5, 202512.9013.2012.8013.0013.002.36%9,072,802
Sep 4, 202512.9013.1012.6012.7012.70-1.55%15,627,155
Sep 3, 202513.0013.1012.8012.9012.90-0.77%2,891,527
Sep 2, 202513.0013.1012.8013.0013.00-5,511,312
Sep 1, 202513.0013.0012.8013.0013.00-5,162,596
Aug 29, 202513.4013.4012.9013.0013.00-2.99%8,389,984
Aug 28, 202512.6013.4012.5013.4013.405.51%16,808,019
Aug 27, 202512.7012.9012.5012.7012.55-15,366,597
Aug 26, 202513.1013.1012.6012.7012.55-3.05%15,282,743
Aug 25, 202513.4013.5013.0013.1012.95-2.24%8,372,393
Aug 22, 202513.5013.5013.3013.4013.24-3,266,046
Aug 21, 202513.5013.5013.2013.4013.24-5,928,062
Aug 20, 202513.1013.4013.0013.4013.242.29%8,826,335
Aug 19, 202513.2013.3013.1013.1012.95-0.76%10,764,225
Aug 18, 202513.7013.7013.1013.2013.04-2.94%9,750,871
Aug 15, 202514.5014.5013.5013.6013.44-3.55%14,581,643
Aug 14, 202514.6014.6014.1014.1013.93-3.42%5,349,201
Aug 13, 202514.4014.6014.2014.6014.432.10%5,932,496
Aug 8, 202514.3014.5014.1014.3014.13-4,210,678
Aug 7, 202514.4014.5014.2014.3014.13-0.69%4,876,574
Aug 6, 202514.6014.7014.4014.4014.23-7,366,478