Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 10.80
0.00 (0.00%)
Jul 20, 2026, 4:37 PM ICT
BKK:BCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | - | -1.85% | 179,000 |
| Jul 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - | 18,355,747 |
| Jul 16, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | 47,645,378 |
| Jul 15, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 12,307,334 |
| Jul 14, 2026 | 9.95 | 10.20 | 9.85 | 10.20 | 10.20 | 2.51% | 16,234,180 |
| Jul 13, 2026 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | 6,655,134 |
| Jul 10, 2026 | 9.85 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 11,666,997 |
| Jul 9, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 2.07% | 6,688,746 |
| Jul 8, 2026 | 9.95 | 10.00 | 9.60 | 9.65 | 9.65 | -3.02% | 20,723,480 |
| Jul 7, 2026 | 9.95 | 10.10 | 9.85 | 9.95 | 9.95 | - | 10,481,850 |
| Jul 6, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 10,957,193 |
| Jul 3, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 10,993,924 |
| Jul 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 9,496,131 |
| Jul 1, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 9,520,656 |
| Jun 30, 2026 | 9.95 | 10.00 | 9.85 | 9.90 | 9.90 | -0.50% | 8,752,821 |
| Jun 29, 2026 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | 0.51% | 18,309,830 |
| Jun 26, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 0.51% | 14,999,891 |
| Jun 25, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 4.23% | 43,257,020 |
| 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 |