Bangkok Chain Hospital PCL (BKK:BCH)
Thailand · Delayed Price · Currency is THB 11.10
+0.30 (2.78%)
Sep 3, 2026, 12:29 PM ICT
BKK:BCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.95 | 10.20 | 9.85 | 10.20 | 9.89 | 2.51% | 16,234,189 |
| Jul 13, 2026 | 9.90 | 10.00 | 9.80 | 9.95 | 9.64 | 0.51% | 6,655,134 |
| Jul 10, 2026 | 9.85 | 10.00 | 9.80 | 9.90 | 9.60 | 0.51% | 11,666,997 |
| Jul 9, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.55 | 2.07% | 6,688,746 |
| Jul 8, 2026 | 9.95 | 10.00 | 9.60 | 9.65 | 9.35 | -3.02% | 20,723,485 |
| Jul 7, 2026 | 9.95 | 10.10 | 9.85 | 9.95 | 9.64 | - | 10,481,857 |
| Jul 6, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.64 | -2.45% | 10,957,193 |
| Jul 3, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 9.89 | 0.99% | 10,993,924 |
| Jul 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 9.79 | 3.06% | 9,496,131 |
| Jul 1, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.50 | -1.01% | 9,520,656 |
| Jun 30, 2026 | 9.95 | 10.00 | 9.85 | 9.90 | 9.60 | -0.50% | 8,752,821 |
| Jun 29, 2026 | 9.95 | 10.10 | 9.90 | 9.95 | 9.64 | 0.51% | 18,309,839 |
| Jun 26, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.60 | 0.51% | 14,999,891 |
| Jun 25, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.55 | 4.23% | 43,257,029 |
| Jun 24, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.16 | 1.07% | 7,544,606 |
| Jun 23, 2026 | 9.35 | 9.45 | 9.30 | 9.35 | 9.06 | -0.53% | 7,854,158 |
| Jun 22, 2026 | 9.40 | 9.45 | 9.30 | 9.40 | 9.11 | - | 7,182,343 |