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 |
| Sep 23, 2025 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 12,634,740 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -2.17% | 11,043,680 |
| Sep 19, 2025 | 13.90 | 14.30 | 13.70 | 13.80 | 13.80 | 1.47% | 43,880,180 |
| Sep 18, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 14,574,220 |
| Sep 17, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 4,092,365 |
| Sep 16, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 1.49% | 12,744,810 |
| Sep 15, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | 9,197,627 |
| Sep 12, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 7,319,337 |
| Sep 11, 2025 | 13.20 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 3,842,857 |
| Sep 10, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 8,733,673 |
| Sep 9, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 6,163,881 |
| Sep 8, 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 8,540,630 |
| Sep 5, 2025 | 12.90 | 13.20 | 12.80 | 13.00 | 13.00 | 2.36% | 9,072,802 |
| Sep 4, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -1.55% | 15,627,150 |
| Sep 3, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 2,891,527 |
| Sep 2, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 5,511,312 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 5,162,596 |
| Aug 29, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -2.99% | 8,389,984 |
| Aug 28, 2025 | 12.60 | 13.40 | 12.50 | 13.40 | 13.40 | 5.51% | 16,808,010 |
| Aug 27, 2025 | 12.70 | 12.90 | 12.50 | 12.70 | 12.55 | - | 15,366,590 |
| Aug 26, 2025 | 13.10 | 13.10 | 12.60 | 12.70 | 12.55 | -3.05% | 15,282,740 |
| Aug 25, 2025 | 13.40 | 13.50 | 13.00 | 13.10 | 12.95 | -2.24% | 8,372,393 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.24 | - | 3,266,046 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.24 | - | 5,928,062 |
| Aug 20, 2025 | 13.10 | 13.40 | 13.00 | 13.40 | 13.24 | 2.29% | 8,826,335 |
| Aug 19, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 12.95 | -0.76% | 10,764,220 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.10 | 13.20 | 13.04 | -2.94% | 9,750,871 |
| Aug 15, 2025 | 14.50 | 14.50 | 13.50 | 13.60 | 13.44 | -3.55% | 14,581,640 |
| Aug 14, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 13.93 | -3.42% | 5,349,201 |
| Aug 13, 2025 | 14.40 | 14.60 | 14.20 | 14.60 | 14.43 | 2.10% | 5,932,496 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.10 | 14.30 | 14.13 | - | 4,210,678 |
| Aug 7, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.13 | -0.69% | 4,876,574 |
| Aug 6, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.23 | - | 7,366,478 |
| Aug 5, 2025 | 14.10 | 14.60 | 14.00 | 14.40 | 14.23 | 3.60% | 14,871,440 |
| Aug 4, 2025 | 13.70 | 14.10 | 13.60 | 13.90 | 13.74 | 1.46% | 7,326,190 |
| Aug 1, 2025 | 14.20 | 14.30 | 13.60 | 13.70 | 13.54 | -2.14% | 7,461,440 |
| Jul 31, 2025 | 14.20 | 14.40 | 13.90 | 14.00 | 13.83 | -1.41% | 7,257,262 |
| Jul 30, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.03 | 2.16% | 8,472,100 |
| Jul 29, 2025 | 13.60 | 14.00 | 13.50 | 13.90 | 13.74 | 2.96% | 5,724,422 |
| Jul 25, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.34 | -0.74% | 4,490,869 |
| Jul 24, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.44 | -0.73% | 7,110,973 |
| Jul 23, 2025 | 13.20 | 13.80 | 13.20 | 13.70 | 13.54 | 4.58% | 9,483,319 |
| Jul 22, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 12.95 | -1.50% | 6,272,387 |
| Jul 21, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.14 | -1.48% | 5,071,440 |
| Jul 18, 2025 | 13.60 | 13.80 | 13.40 | 13.50 | 13.34 | -0.74% | 8,424,940 |
| Jul 17, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.44 | 2.26% | 11,378,870 |
| Jul 16, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.14 | -2.92% | 11,301,590 |
| Jul 15, 2025 | 13.60 | 13.90 | 13.50 | 13.70 | 13.54 | 1.48% | 4,337,633 |
| Jul 14, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.34 | 3.85% | 4,337,767 |
| Jul 11, 2025 | 12.90 | 13.20 | 12.90 | 13.00 | 12.85 | - | 1,455,735 |