Bangkok Chain Hospital PCL (BKK:BCH)
Thailand
· Delayed Price · Currency is THB 9.50
-0.25 (-2.56%)
Apr 28, 2026, 4:35 PM ICT
BKK:BCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.75 | 9.75 | 9.45 | 9.50 | 9.20 | -2.56% | 16,498,570 |
| Apr 27, 2026 | 9.80 | 9.85 | 9.75 | 9.75 | 9.44 | - | 3,901,191 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.44 | - | 4,853,123 |
| Apr 23, 2026 | 9.85 | 9.90 | 9.75 | 9.75 | 9.44 | -1.02% | 4,327,225 |
| Apr 22, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.54 | 0.51% | 2,121,419 |
| Apr 21, 2026 | 9.85 | 9.95 | 9.75 | 9.80 | 9.49 | -0.51% | 7,841,346 |
| Apr 20, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.54 | 0.51% | 4,201,127 |
| Apr 17, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.49 | -1.01% | 8,756,943 |
| Apr 16, 2026 | 9.85 | 10.10 | 9.80 | 9.90 | 9.59 | 0.51% | 12,387,390 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 9.54 | - | 4,084,088 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.54 | -1.50% | 11,153,910 |
| Apr 8, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.68 | 2.04% | 13,000,140 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.65 | 9.80 | 9.49 | 0.51% | 7,792,721 |
| Apr 3, 2026 | 10.00 | 10.10 | 9.75 | 9.75 | 9.44 | -2.01% | 14,428,780 |
| Apr 2, 2026 | 9.70 | 10.00 | 9.65 | 9.95 | 9.64 | 1.53% | 15,057,070 |
| Apr 1, 2026 | 9.85 | 9.85 | 9.65 | 9.80 | 9.49 | 1.03% | 24,060,150 |
| Mar 31, 2026 | 9.60 | 9.75 | 9.55 | 9.70 | 9.39 | 1.57% | 18,360,360 |
| Mar 30, 2026 | 9.35 | 9.55 | 9.30 | 9.55 | 9.25 | 1.06% | 11,396,840 |
| Mar 27, 2026 | 9.40 | 9.50 | 9.35 | 9.45 | 9.15 | 0.53% | 12,487,330 |
| Mar 26, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.10 | -0.53% | 13,786,910 |
| Mar 25, 2026 | 9.45 | 9.55 | 9.30 | 9.45 | 9.15 | 1.07% | 23,625,180 |
| Mar 24, 2026 | 9.45 | 9.50 | 9.25 | 9.35 | 9.05 | - | 11,757,960 |
| Mar 23, 2026 | 9.60 | 9.65 | 9.25 | 9.35 | 9.05 | -3.61% | 19,391,500 |
| Mar 20, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.39 | - | 19,156,770 |
| Mar 19, 2026 | 10.00 | 10.10 | 9.70 | 9.70 | 9.39 | -3.96% | 12,268,130 |
| Mar 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.78 | 1.00% | 4,358,447 |
| Mar 17, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 9.68 | -1.96% | 6,923,836 |
| Mar 16, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 9.88 | 0.99% | 10,179,200 |
| Mar 13, 2026 | 9.90 | 10.10 | 9.85 | 10.10 | 9.78 | 2.02% | 13,018,390 |
| Mar 12, 2026 | 9.80 | 9.90 | 9.70 | 9.90 | 9.59 | 1.54% | 9,437,564 |
| Mar 11, 2026 | 9.85 | 9.95 | 9.75 | 9.75 | 9.44 | -1.02% | 11,315,780 |
| Mar 10, 2026 | 9.90 | 10.10 | 9.70 | 9.85 | 9.54 | 1.55% | 14,858,660 |
| Mar 9, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.39 | 1.57% | 12,462,910 |
| Mar 6, 2026 | 9.55 | 9.70 | 9.50 | 9.55 | 9.25 | -2.05% | 11,461,870 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.65 | 9.75 | 9.44 | -0.51% | 15,917,320 |
| Mar 4, 2026 | 9.50 | 9.80 | 9.30 | 9.80 | 9.49 | -4.85% | 32,681,170 |
| Mar 2, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 9.97 | -6.36% | 29,695,300 |
| Feb 27, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 10.65 | -3.51% | 17,133,060 |
| Feb 26, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 11.04 | 1.79% | 18,647,990 |
| Feb 25, 2026 | 11.10 | 11.40 | 10.90 | 11.20 | 10.85 | 1.82% | 22,190,650 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 10.65 | -0.90% | 14,868,700 |
| Feb 23, 2026 | 11.30 | 11.50 | 10.80 | 11.10 | 10.75 | -1.77% | 21,670,880 |
| Feb 20, 2026 | 11.50 | 11.60 | 11.20 | 11.30 | 10.94 | -2.59% | 19,897,130 |
| Feb 19, 2026 | 11.30 | 11.70 | 11.30 | 11.60 | 11.23 | 4.50% | 37,242,330 |
| Feb 18, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 10.75 | 1.83% | 14,960,870 |
| Feb 17, 2026 | 10.70 | 11.00 | 10.60 | 10.90 | 10.56 | 1.87% | 18,276,480 |
| Feb 16, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.36 | - | 17,441,730 |
| Feb 13, 2026 | 10.70 | 10.90 | 10.50 | 10.70 | 10.36 | -0.93% | 30,215,770 |
| Feb 12, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.46 | 0.93% | 11,005,730 |
| Feb 11, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.36 | 0.94% | 11,171,330 |
| Feb 10, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.27 | 1.92% | 13,797,860 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.07 | 2.97% | 30,652,260 |
| Feb 6, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 9.78 | - | 18,367,890 |
| Feb 5, 2026 | 9.95 | 10.30 | 9.95 | 10.10 | 9.78 | 1.51% | 15,625,290 |
| Feb 4, 2026 | 9.90 | 10.10 | 9.85 | 9.95 | 9.64 | 0.51% | 13,104,140 |
| Feb 3, 2026 | 9.95 | 10.00 | 9.90 | 9.90 | 9.59 | - | 7,787,626 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.85 | 9.90 | 9.59 | -1.98% | 7,560,202 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 9.78 | 1.00% | 8,514,331 |
| Jan 29, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 9.68 | -0.99% | 3,632,336 |
| Jan 28, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.78 | - | 5,133,920 |
| Jan 27, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 9.78 | -0.98% | 13,006,840 |
| Jan 26, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.88 | - | 8,403,295 |
| Jan 23, 2026 | 10.30 | 10.50 | 10.20 | 10.20 | 9.88 | -1.92% | 18,998,850 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.07 | -0.95% | 18,529,910 |
| Jan 21, 2026 | 10.30 | 10.60 | 10.20 | 10.50 | 10.17 | 1.94% | 15,478,170 |
| Jan 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 9.97 | 1.98% | 14,495,530 |
| Jan 19, 2026 | 9.95 | 10.20 | 9.80 | 10.10 | 9.78 | 1.00% | 19,094,230 |
| Jan 16, 2026 | 9.80 | 10.00 | 9.75 | 10.00 | 9.68 | 1.52% | 6,031,399 |
| Jan 15, 2026 | 9.65 | 9.90 | 9.55 | 9.85 | 9.54 | 2.07% | 7,661,697 |
| Jan 14, 2026 | 9.45 | 9.65 | 9.40 | 9.65 | 9.35 | 2.66% | 9,330,312 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.20 | 9.40 | 9.10 | -2.59% | 17,326,640 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.45 | 9.65 | 9.35 | -2.53% | 20,816,480 |
| Jan 9, 2026 | 10.30 | 10.30 | 9.80 | 9.90 | 9.59 | -3.88% | 28,395,370 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.20 | 10.30 | 9.97 | -5.50% | 27,636,190 |
| Jan 7, 2026 | 10.40 | 11.00 | 10.40 | 10.90 | 10.56 | 4.81% | 27,710,890 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.07 | - | 4,296,912 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.07 | - | 8,008,061 |
| Dec 30, 2025 | 10.40 | 10.60 | 10.20 | 10.40 | 10.07 | - | 14,084,280 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.07 | -0.95% | 5,966,058 |
| Dec 26, 2025 | 10.20 | 10.60 | 10.10 | 10.50 | 10.17 | 3.96% | 13,915,020 |
| Dec 25, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.78 | -1.94% | 5,824,292 |
| Dec 24, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.97 | 1.98% | 10,657,830 |
| Dec 23, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 9.78 | 1.00% | 8,227,484 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 9.68 | -1.96% | 12,914,390 |
| Dec 19, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 9.88 | 2.51% | 8,231,715 |
| Dec 18, 2025 | 10.10 | 10.20 | 9.90 | 9.95 | 9.64 | -2.45% | 10,756,930 |
| Dec 17, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.88 | 0.99% | 8,423,480 |
| Dec 16, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.78 | -1.94% | 9,125,838 |
| Dec 15, 2025 | 10.40 | 10.40 | 10.00 | 10.30 | 9.97 | - | 13,128,470 |
| Dec 12, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 9.97 | 1.98% | 13,389,390 |
| Dec 11, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.78 | - | 6,753,949 |
| Dec 9, 2025 | 9.95 | 10.20 | 9.90 | 10.10 | 9.78 | 2.02% | 6,533,593 |
| Dec 8, 2025 | 9.95 | 10.10 | 9.90 | 9.90 | 9.59 | -0.50% | 4,641,866 |
| Dec 4, 2025 | 10.30 | 10.30 | 9.85 | 9.95 | 9.64 | -3.40% | 22,022,470 |
| Dec 3, 2025 | 10.20 | 10.60 | 10.10 | 10.30 | 9.97 | 3.00% | 27,048,660 |
| Dec 2, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 9.68 | - | 11,525,350 |
| Dec 1, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | 9.68 | 0.50% | 9,939,660 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.85 | 9.95 | 9.64 | 0.51% | 5,304,161 |
| Nov 27, 2025 | 10.10 | 10.30 | 9.90 | 9.90 | 9.59 | -1.98% | 10,245,000 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.78 | -1.94% | 3,076,700 |