Bangkok Chain Hospital PCL (BKK:BCH)
Thailand
· Delayed Price · Currency is THB 9.95
-0.35 (-3.40%)
At close: Dec 4, 2025
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.30 | 10.30 | 9.85 | 9.95 | 9.95 | -3.40% | 22,022,470 |
| Dec 3, 2025 | 10.20 | 10.60 | 10.10 | 10.30 | 10.30 | 3.00% | 27,048,660 |
| Dec 2, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | - | 11,525,350 |
| Dec 1, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | 9,939,660 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 5,304,161 |
| Nov 27, 2025 | 10.10 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 10,245,000 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 3,076,700 |
| Nov 25, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 4.57% | 5,174,818 |
| Nov 24, 2025 | 9.90 | 10.10 | 9.80 | 9.85 | 9.85 | 0.51% | 6,358,138 |
| Nov 21, 2025 | 10.10 | 10.20 | 9.75 | 9.80 | 9.80 | -3.92% | 14,344,130 |
| Nov 20, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 7,440,249 |
| Nov 19, 2025 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 3,675,477 |
| Nov 18, 2025 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -3.74% | 10,536,220 |
| Nov 17, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 8,155,025 |
| Nov 14, 2025 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 9,278,128 |
| Nov 13, 2025 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 3.74% | 13,426,090 |
| Nov 12, 2025 | 10.90 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 8,928,882 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 3,275,014 |
| Nov 10, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 4,979,487 |
| Nov 7, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,897,139 |
| Nov 6, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 3,735,242 |
| Nov 5, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 3,452,012 |
| Nov 4, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 6,358,112 |
| Nov 3, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | 6,097,343 |
| Oct 31, 2025 | 11.00 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | 5,515,068 |
| Oct 30, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 9,091,140 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 4,571,200 |
| Oct 28, 2025 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 3.74% | 11,601,920 |
| Oct 27, 2025 | 11.40 | 11.70 | 10.70 | 10.70 | 10.70 | -6.14% | 19,055,660 |
| Oct 24, 2025 | 11.60 | 11.70 | 11.20 | 11.40 | 11.40 | -0.87% | 7,968,411 |
| Oct 22, 2025 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | 14,833,980 |
| Oct 21, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 3,692,238 |
| Oct 20, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | -2.46% | 9,074,592 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | -3.17% | 8,604,170 |
| Oct 16, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 3,371,754 |
| Oct 15, 2025 | 12.50 | 12.70 | 12.30 | 12.70 | 12.70 | 1.60% | 8,275,183 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,671,445 |
| Oct 10, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 7,436,615 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 3,251,743 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 2,735,293 |
| Oct 7, 2025 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 7,440,468 |
| Oct 6, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 6,245,505 |
| Oct 3, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 6,384,361 |
| Oct 2, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 3,656,053 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | -1.54% | 16,273,770 |
| Sep 30, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 5,073,374 |
| Sep 29, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 6,586,889 |
| Sep 26, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 2,707,528 |
| Sep 25, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 5,017,046 |
| Sep 24, 2025 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 12,314,310 |