Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 9.45
+0.10 (1.07%)
Jun 24, 2026, 4:38 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | 7,544,606 |
| Jun 23, 2026 | 9.35 | 9.45 | 9.30 | 9.35 | 9.35 | -0.53% | 7,854,158 |
| Jun 22, 2026 | 9.40 | 9.45 | 9.30 | 9.40 | 9.40 | - | 7,182,343 |
| Jun 19, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 0.53% | 9,387,204 |
| Jun 18, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | 9,715,341 |
| Jun 17, 2026 | 9.35 | 9.45 | 9.20 | 9.45 | 9.45 | 1.61% | 10,894,150 |
| Jun 16, 2026 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | 0.54% | 13,432,150 |
| Jun 15, 2026 | 9.25 | 9.30 | 9.15 | 9.25 | 9.25 | 1.09% | 11,930,000 |
| Jun 12, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | - | 7,812,679 |
| Jun 11, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | -0.54% | 9,331,274 |
| Jun 10, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 6,397,872 |
| Jun 9, 2026 | 9.40 | 9.45 | 9.25 | 9.25 | 9.25 | -1.07% | 9,337,912 |
| Jun 8, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.58% | 10,505,130 |
| Jun 5, 2026 | 9.35 | 9.55 | 9.35 | 9.50 | 9.50 | 2.15% | 14,379,570 |
| Jun 4, 2026 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | -0.53% | 8,637,567 |
| Jun 2, 2026 | 9.45 | 9.45 | 9.30 | 9.35 | 9.35 | -1.06% | 15,528,770 |
| May 29, 2026 | 9.60 | 9.75 | 9.45 | 9.45 | 9.45 | -0.53% | 24,994,350 |
| May 28, 2026 | 9.30 | 9.55 | 9.25 | 9.50 | 9.50 | 2.70% | 23,186,360 |
| May 27, 2026 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | - | 10,453,730 |
| May 26, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 4,540,091 |
| May 25, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 0.54% | 9,808,645 |
| May 22, 2026 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | 0.54% | 5,033,152 |
| May 21, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 2,597,560 |
| May 20, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 0.54% | 2,430,684 |
| May 19, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 4,640,589 |
| May 18, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 4,054,315 |
| May 15, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | 4,803,294 |
| May 14, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | - | 7,553,940 |
| May 13, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | 2,649,445 |
| May 12, 2026 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | 4,404,709 |
| May 11, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 5,991,997 |
| May 8, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 3,003,086 |
| May 7, 2026 | 9.40 | 9.60 | 9.25 | 9.35 | 9.35 | - | 24,683,470 |
| May 6, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -0.53% | 7,030,787 |
| May 5, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 7,424,582 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -1.06% | 9,565,760 |
| Apr 29, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 2.17% | 11,056,650 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.45 | 9.50 | 9.20 | -2.56% | 16,498,570 |
| Apr 27, 2026 | 9.80 | 9.85 | 9.75 | 9.75 | 9.44 | - | 3,901,191 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.44 | - | 4,853,123 |
| Apr 23, 2026 | 9.85 | 9.90 | 9.75 | 9.75 | 9.44 | -1.02% | 4,327,225 |
| Apr 22, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.54 | 0.51% | 2,121,419 |
| Apr 21, 2026 | 9.85 | 9.95 | 9.75 | 9.80 | 9.49 | -0.51% | 7,841,346 |
| Apr 20, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.54 | 0.51% | 4,201,127 |
| Apr 17, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.49 | -1.01% | 8,756,943 |
| Apr 16, 2026 | 9.85 | 10.10 | 9.80 | 9.90 | 9.59 | 0.51% | 12,387,390 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.54 | - | 4,084,088 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.54 | -1.50% | 11,153,910 |
| Apr 8, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.68 | 2.04% | 13,000,140 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.65 | 9.80 | 9.49 | 0.51% | 7,792,721 |