Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 13.10
-0.10 (-0.76%)
Sep 26, 2025, 4:37 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 2,707,528 |
| Sep 25, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 5,017,046 |
| Sep 24, 2025 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 12,314,317 |
| Sep 23, 2025 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 12,634,742 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -2.17% | 11,043,689 |
| Sep 19, 2025 | 13.90 | 14.30 | 13.70 | 13.80 | 13.80 | 1.47% | 43,880,186 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 14,574,223 |
| Sep 17, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 4,092,365 |
| Sep 16, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 1.49% | 12,744,818 |
| Sep 15, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | 10,509,927 |
| Sep 12, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 7,319,337 |
| Sep 11, 2025 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 3,842,857 |
| Sep 10, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 8,733,673 |
| Sep 9, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 6,163,881 |
| Sep 8, 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 8,540,630 |
| Sep 5, 2025 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 2.36% | 9,072,802 |
| 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 |