Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 11.40
+0.10 (0.88%)
Sep 25, 2026, 4:35 PM ICT
BKK:BCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.50 | 11.70 | 11.30 | 11.50 | - | 1.77% | 33,718,683 |
| Sep 24, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 7,618,512 |
| Sep 23, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 5,903,947 |
| Sep 22, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 7,525,402 |
| Sep 21, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 10,440,563 |
| Sep 18, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 6,745,785 |
| Sep 17, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 13,884,121 |
| Sep 16, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 2.73% | 25,076,257 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 1,604,759 |
| Sep 14, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 1,845,559 |
| Sep 11, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 7,584,983 |
| Sep 10, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 6,702,162 |
| Sep 9, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 3,735,998 |
| Sep 8, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 4,011,833 |
| Sep 7, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 4,122,504 |
| Sep 4, 2026 | 11.20 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 8,817,958 |
| Sep 3, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 3.70% | 22,031,353 |
| Sep 2, 2026 | 11.10 | 11.20 | 10.80 | 10.80 | 10.80 | -2.70% | 5,755,911 |
| Sep 1, 2026 | 10.80 | 11.20 | 10.80 | 11.10 | 11.10 | 3.74% | 20,562,052 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 10,271,077 |
| Aug 28, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 2,032,336 |
| Aug 27, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.45% | 6,066,301 |
| Aug 26, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.05 | 0.88% | 6,954,402 |
| Aug 25, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.95 | - | 4,486,672 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 10.95 | -1.74% | 4,821,762 |
| Aug 21, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.15 | 0.88% | 7,191,827 |
| Aug 20, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.05 | 3.64% | 20,809,100 |
| Aug 19, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.66 | -1.79% | 4,804,577 |
| Aug 18, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 10.86 | - | 5,935,497 |
| Aug 17, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.86 | 1.82% | 6,553,610 |
| Aug 14, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 10.66 | 0.92% | 13,435,382 |
| Aug 13, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.57 | - | 4,690,924 |
| Aug 11, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.57 | -0.91% | 9,229,872 |
| Aug 10, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.66 | -1.79% | 5,466,175 |
| Aug 7, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 10.86 | -0.88% | 10,258,259 |
| Aug 6, 2026 | 11.00 | 11.30 | 10.90 | 11.30 | 10.95 | 3.67% | 23,492,548 |
| Aug 5, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.57 | -0.91% | 21,135,532 |
| Aug 4, 2026 | 10.60 | 11.10 | 10.60 | 11.00 | 10.66 | 3.77% | 36,533,518 |
| Aug 3, 2026 | 10.30 | 10.60 | 10.20 | 10.60 | 10.27 | 2.91% | 9,514,474 |
| Jul 31, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 9.98 | 0.98% | 3,672,280 |
| Jul 30, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 9.89 | -0.97% | 11,779,832 |
| Jul 27, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 9.98 | 1.98% | 7,125,112 |
| Jul 24, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 9.79 | - | 7,406,756 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 9.79 | -3.81% | 23,148,659 |
| Jul 22, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.18 | -1.87% | 10,884,289 |
| Jul 21, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.37 | -0.93% | 14,583,457 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.47 | - | 18,430,777 |
| Jul 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.47 | - | 18,355,747 |
| Jul 16, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.47 | 5.88% | 47,645,378 |
| Jul 15, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.89 | - | 12,307,334 |