Skip to main content
Bangkok Chain Hospital PCL (BKK:BCH)
Thailand flag Thailand · Delayed Price · Currency is THB
9.55
-0.20 (-2.05%)
At close: Mar 6, 2026

BKK:BCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.559.709.509.559.55-2.05%11,461,870
Mar 5, 202610.0010.009.659.759.75-0.51%15,917,320
Mar 4, 20269.509.809.309.809.80-4.85%32,681,170
Mar 2, 202610.6010.7010.1010.3010.30-6.36%29,695,300
Feb 27, 202610.9011.1010.8011.0011.00-3.51%17,133,060
Feb 26, 202611.3011.4011.1011.4011.401.79%18,647,990
Feb 25, 202611.1011.4010.9011.2011.201.82%22,190,650
Feb 24, 202611.0011.0010.6011.0011.00-0.90%14,868,700
Feb 23, 202611.3011.5010.8011.1011.10-1.77%21,670,880
Feb 20, 202611.5011.6011.2011.3011.30-2.59%19,897,130
Feb 19, 202611.3011.7011.3011.6011.604.50%37,242,330
Feb 18, 202610.9011.2010.9011.1011.101.83%14,960,870
Feb 17, 202610.7011.0010.6010.9010.901.87%18,276,480
Feb 16, 202610.7010.9010.6010.7010.70-17,441,734
Feb 13, 202610.7010.9010.5010.7010.70-0.93%30,215,770
Feb 12, 202610.6010.9010.6010.8010.800.93%11,005,730
Feb 11, 202610.6010.7010.5010.7010.700.94%11,171,330
Feb 10, 202610.4010.7010.4010.6010.601.92%13,797,860
Feb 9, 202610.4010.6010.2010.4010.402.97%30,652,260
Feb 6, 202610.1010.4010.0010.1010.10-18,367,890
Feb 5, 20269.9510.309.9510.1010.101.51%15,625,290
Feb 4, 20269.9010.109.859.959.950.51%13,104,140
Feb 3, 20269.9510.009.909.909.90-7,787,626
Feb 2, 202610.0010.009.859.909.90-1.98%7,560,202
Jan 30, 202610.1010.109.9010.1010.101.00%8,514,331
Jan 29, 202610.0010.1010.0010.0010.00-0.99%3,632,336
Jan 28, 202610.1010.2010.0010.1010.10-5,133,920
Jan 27, 202610.2010.4010.1010.1010.10-0.98%13,006,840
Jan 26, 202610.2010.3010.1010.2010.20-8,403,295
Jan 23, 202610.3010.5010.2010.2010.20-1.92%18,998,859
Jan 22, 202610.5010.5010.2010.4010.40-0.95%18,529,910
Jan 21, 202610.3010.6010.2010.5010.501.94%15,478,170
Jan 20, 202610.2010.4010.1010.3010.301.98%14,495,530
Jan 19, 20269.9510.209.8010.1010.101.00%19,094,230
Jan 16, 20269.8010.009.7510.0010.001.52%6,031,399
Jan 15, 20269.659.909.559.859.852.07%7,661,697
Jan 14, 20269.459.659.409.659.652.66%9,330,312
Jan 13, 20269.759.759.209.409.40-2.59%17,326,640
Jan 12, 20269.859.859.459.659.65-2.53%20,816,480
Jan 9, 202610.3010.309.809.909.90-3.88%28,395,370
Jan 8, 202610.8010.8010.2010.3010.30-5.50%27,636,190
Jan 7, 202610.4011.0010.4010.9010.904.81%27,710,890
Jan 6, 202610.4010.5010.3010.4010.40-4,296,912
Jan 5, 202610.4010.5010.2010.4010.40-8,008,061
Dec 30, 202510.4010.6010.2010.4010.40-14,084,280
Dec 29, 202510.4010.6010.3010.4010.40-0.95%5,966,058
Dec 26, 202510.2010.6010.1010.5010.503.96%13,915,020
Dec 25, 202510.3010.3010.0010.1010.10-1.94%5,824,292
Dec 24, 202510.2010.3010.1010.3010.301.98%10,657,830
Dec 23, 202510.0010.2010.0010.1010.101.00%8,227,484
Dec 22, 202510.2010.3010.0010.0010.00-1.96%12,914,390
Dec 19, 20259.9510.209.9510.2010.202.51%8,231,715
Dec 18, 202510.1010.209.909.959.95-2.45%10,756,930
Dec 17, 202510.2010.3010.1010.2010.200.99%8,423,480
Dec 16, 202510.2010.3010.1010.1010.10-1.94%9,125,838
Dec 15, 202510.4010.4010.0010.3010.30-13,128,470
Dec 12, 202510.1010.4010.0010.3010.301.98%13,389,390
Dec 11, 202510.1010.2010.0010.1010.10-6,753,949
Dec 9, 20259.9510.209.9010.1010.102.02%6,533,593
Dec 8, 20259.9510.109.909.909.90-0.50%4,641,866
Dec 4, 202510.3010.309.859.959.95-3.40%22,022,470
Dec 3, 202510.2010.6010.1010.3010.303.00%27,048,660
Dec 2, 202510.0010.109.8010.0010.00-11,525,350
Dec 1, 202510.0010.209.9510.0010.000.50%9,939,660
Nov 28, 20259.9510.009.859.959.950.51%5,304,161
Nov 27, 202510.1010.309.909.909.90-1.98%10,245,000
Nov 26, 202510.3010.3010.0010.1010.10-1.94%3,076,700
Nov 25, 20259.9010.309.9010.3010.304.57%5,174,818
Nov 24, 20259.9010.109.809.859.850.51%6,358,138
Nov 21, 202510.1010.209.759.809.80-3.92%14,344,130
Nov 20, 202510.2010.3010.0010.2010.200.99%7,440,249
Nov 19, 202510.2010.4010.1010.1010.10-1.94%3,675,477
Nov 18, 202510.6010.7010.1010.3010.30-3.74%10,536,220
Nov 17, 202510.9011.0010.5010.7010.70-1.83%8,155,025
Nov 14, 202510.9011.2010.8010.9010.90-1.80%9,278,128
Nov 13, 202510.8011.3010.8011.1011.103.74%13,426,090
Nov 12, 202510.9011.1010.7010.7010.70-1.83%8,928,882
Nov 11, 202510.9010.9010.7010.9010.900.93%3,275,014
Nov 10, 202510.6010.9010.6010.8010.801.89%4,979,487
Nov 7, 202510.6010.8010.5010.6010.60-0.93%2,897,139
Nov 6, 202510.7010.7010.5010.7010.700.94%3,735,242
Nov 5, 202510.6010.8010.5010.6010.60-0.93%3,452,012
Nov 4, 202510.8010.8010.6010.7010.70-0.93%6,358,112
Nov 3, 202511.3011.3010.7010.8010.80-4.42%6,097,343
Oct 31, 202511.0011.3010.8011.3011.302.73%5,515,068
Oct 30, 202511.0011.2010.9011.0011.00-9,091,140
Oct 29, 202511.1011.1010.9011.0011.00-0.90%4,571,200
Oct 28, 202510.7011.2010.7011.1011.103.74%11,601,920
Oct 27, 202511.4011.7010.7010.7010.70-6.14%19,055,660
Oct 24, 202511.6011.7011.2011.4011.40-0.87%7,968,411
Oct 22, 202511.9012.0011.5011.5011.50-3.36%14,833,980
Oct 21, 202511.9012.1011.9011.9011.90-3,692,238
Oct 20, 202512.1012.2011.8011.9011.90-2.46%9,074,592
Oct 17, 202512.6012.6012.1012.2012.20-3.17%8,604,170
Oct 16, 202512.6012.7012.5012.6012.60-0.79%3,371,754
Oct 15, 202512.5012.7012.3012.7012.701.60%8,275,183
Oct 14, 202512.7012.7012.5012.5012.50-1.57%2,671,445
Oct 10, 202512.6012.8012.6012.7012.700.79%7,436,615
Oct 9, 202512.8012.8012.6012.6012.60-0.79%3,251,743
Oct 8, 202512.9012.9012.7012.7012.70-0.78%2,735,293