Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 9.35
-0.10 (-1.06%)
Jun 2, 2026, 4:38 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 10.00 | 10.10 | 9.75 | 9.75 | 9.44 | -2.01% | 14,428,780 |
| Apr 2, 2026 | 9.70 | 10.00 | 9.65 | 9.95 | 9.64 | 1.53% | 15,057,070 |
| Apr 1, 2026 | 9.85 | 9.85 | 9.65 | 9.80 | 9.49 | 1.03% | 24,060,150 |
| Mar 31, 2026 | 9.60 | 9.75 | 9.55 | 9.70 | 9.39 | 1.57% | 18,360,360 |
| Mar 30, 2026 | 9.35 | 9.55 | 9.30 | 9.55 | 9.25 | 1.06% | 11,396,840 |
| Mar 27, 2026 | 9.40 | 9.50 | 9.35 | 9.45 | 9.15 | 0.53% | 12,487,330 |
| Mar 26, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.10 | -0.53% | 13,786,910 |
| Mar 25, 2026 | 9.45 | 9.55 | 9.30 | 9.45 | 9.15 | 1.07% | 23,625,180 |
| Mar 24, 2026 | 9.45 | 9.50 | 9.25 | 9.35 | 9.05 | - | 11,757,960 |
| Mar 23, 2026 | 9.60 | 9.65 | 9.25 | 9.35 | 9.05 | -3.61% | 19,391,500 |
| Mar 20, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.39 | - | 19,156,770 |
| Mar 19, 2026 | 10.00 | 10.10 | 9.70 | 9.70 | 9.39 | -3.96% | 12,268,130 |
| Mar 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.78 | 1.00% | 4,358,447 |
| Mar 17, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 9.68 | -1.96% | 6,923,836 |
| Mar 16, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 9.88 | 0.99% | 10,179,200 |