Bangkok Chain Hospital PCL (BKK:BCH)
12.20
-0.40 (-3.17%)
Oct 17, 2025, 4:36 PM ICT
BKK:BCH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |