Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 10.60
-0.10 (-0.93%)
Nov 7, 2025, 4:39 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,897,139 |
| Nov 6, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 3,735,242 |
| Nov 5, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 3,450,700 |
| Nov 4, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 6,358,112 |
| Nov 3, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | 6,097,343 |
| Oct 31, 2025 | 11.00 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | 5,515,068 |
| Oct 30, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 9,091,140 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 4,571,200 |
| Oct 28, 2025 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 3.74% | 11,601,927 |
| Oct 27, 2025 | 11.40 | 11.70 | 10.70 | 10.70 | 10.70 | -6.14% | 19,055,662 |
| Oct 24, 2025 | 11.60 | 11.70 | 11.20 | 11.40 | 11.40 | -0.87% | 7,968,411 |
| Oct 22, 2025 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | 14,833,980 |
| Oct 21, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 3,692,238 |
| Oct 20, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | -2.46% | 9,074,592 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | -3.17% | 8,604,170 |
| Oct 16, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 3,371,754 |
| Oct 15, 2025 | 12.50 | 12.70 | 12.30 | 12.70 | 12.70 | 1.60% | 8,275,183 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,671,445 |
| Oct 10, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 7,436,615 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 3,251,743 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 2,735,293 |
| Oct 7, 2025 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 7,440,468 |
| Oct 6, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 6,245,505 |
| Oct 3, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 6,384,361 |
| Oct 2, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 3,656,053 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -1.54% | 16,273,770 |
| Sep 30, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 5,073,374 |
| Sep 29, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 6,586,889 |
| 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 |