Thailand - Delayed Quote THB

Bangkok Chain Hospital Public Company Limited (BCH.BK)

Compare
14.50
-0.10
(-0.68%)
At close: 4:35:25 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.6014.6014.4014.5014.502,092,900
Jan 16, 202514.8014.9014.4014.6014.603,685,700
Jan 15, 202514.2015.0014.1014.8014.807,372,800
Jan 14, 202514.6014.6014.1014.2014.208,358,000
Jan 13, 202514.6014.8014.3014.6014.606,795,300
Jan 10, 202514.9014.9014.4014.6014.609,261,100
Jan 9, 202515.3015.3014.8014.8014.8012,851,000
Jan 8, 202515.6015.7015.2015.4015.406,806,400
Jan 7, 202515.3015.7015.3015.6015.605,012,700
Jan 6, 202515.7015.7015.3015.4015.406,173,500
Jan 3, 202515.4015.9015.3015.7015.7013,334,300
Jan 2, 202515.4015.5015.2015.3015.308,287,200
Dec 30, 202415.5015.6015.1015.3015.305,498,100
Dec 27, 202415.3015.6015.3015.4015.406,478,500
Dec 26, 202415.6015.6015.2015.3015.304,817,900
Dec 25, 202415.7015.7015.3015.5015.508,567,400
Dec 24, 202415.7015.8015.4015.6015.606,979,000
Dec 23, 202415.5015.7015.1015.7015.7010,156,900
Dec 20, 202415.5015.7015.4015.5015.504,643,200
Dec 19, 202415.8016.0015.4015.5015.507,480,900
Dec 18, 202415.8016.1015.7015.8015.803,871,400
Dec 17, 202416.4016.4015.7015.9015.908,678,500
Dec 16, 202416.7016.7016.2016.5016.506,883,800
Dec 13, 202416.8016.9016.6016.7016.703,710,600
Dec 12, 202417.0017.0016.7016.7016.705,513,300
Dec 11, 202417.4017.4016.7017.1017.1011,795,500
Dec 9, 202417.6017.6017.2017.3017.303,783,400
Dec 6, 202417.5017.5017.2017.4017.406,537,700
Dec 4, 202417.5017.5017.1017.4017.409,207,400
Dec 3, 202416.9017.3016.8017.1017.109,651,700
Dec 2, 202416.7017.0016.6016.8016.808,220,800
Nov 29, 202416.7016.8016.5016.6016.607,336,500
Nov 28, 202416.2016.8016.0016.6016.608,932,500
Nov 27, 202416.2016.2015.9016.2016.204,148,200
Nov 26, 202416.3016.4016.0016.2016.206,258,000
Nov 25, 202415.9016.3015.9016.2016.207,768,000
Nov 22, 202415.9016.0015.7015.8015.805,600,800
Nov 21, 202415.8016.0015.8015.8015.805,233,900
Nov 20, 202416.0016.0015.7015.8015.806,237,000
Nov 19, 202416.3016.3015.8016.0016.0013,564,400
Nov 18, 202416.4016.6016.2016.3016.302,796,900
Nov 15, 202416.6016.7016.2016.4016.406,644,000
Nov 14, 202416.4016.8016.4016.5016.5013,778,100
Nov 13, 202415.9016.4015.9016.1016.1010,102,200
Nov 12, 202416.2016.4015.8015.9015.909,837,200
Nov 11, 202416.5016.6016.1016.4016.408,578,400
Nov 8, 202416.5016.8016.3016.6016.6015,990,100
Nov 7, 202417.1017.2016.5016.6016.6018,044,700
Nov 6, 202417.4017.5017.1017.1017.106,933,900
Nov 5, 202417.1017.4017.1017.3017.308,142,700
Nov 4, 202417.5017.5017.1017.3017.306,738,700
Nov 1, 202417.4017.7017.1017.4017.4012,764,700
Oct 31, 202417.1017.4017.0017.3017.3012,673,200
Oct 30, 202417.9017.9017.1017.2017.2021,746,400
Oct 29, 202418.5018.5017.8018.0018.0010,944,000
Oct 28, 202418.2018.5018.1018.4018.404,552,200
Oct 25, 202418.3018.3018.3018.3018.30-
Oct 24, 202418.6018.6018.0018.3018.3016,848,700
Oct 22, 202418.9018.9018.9018.9018.90-
Oct 21, 202418.9019.0018.7018.9018.906,311,600
Oct 18, 202418.9019.0018.7018.8018.808,615,500
Oct 17, 202418.8019.0018.7018.9018.9010,599,400
Oct 16, 202419.0019.0019.0019.0019.00-
Oct 15, 202418.9019.2018.8019.0019.0029,641,900
Oct 11, 202418.7018.9018.6018.7018.7032,724,900
Oct 10, 202418.1018.6018.0018.5018.5034,168,400
Oct 9, 202418.0018.0017.7017.9017.907,155,300
Oct 8, 202418.2018.2017.8018.0018.008,989,100
Oct 7, 202417.8018.2017.7018.2018.2014,647,400
Oct 4, 202417.8017.8017.8017.8017.80-
Oct 3, 202417.9018.0017.7017.8017.8016,990,300
Oct 2, 202418.3018.5017.9017.9017.9022,850,300
Oct 1, 202418.1018.3018.0018.3018.3010,311,700
Sep 30, 202418.1018.3017.8018.0018.0025,964,500
Sep 27, 202418.3018.3018.3018.3018.30-
Sep 26, 202417.5018.4017.4018.3018.3071,472,700
Sep 25, 202417.0017.3016.9017.1017.1012,655,300
Sep 24, 202416.9017.1016.7016.9016.9024,171,300
Sep 23, 202417.2017.3016.8016.8016.8020,524,300
Sep 20, 202417.3017.3017.3017.3017.30-
Sep 19, 202417.3017.3017.3017.3017.30-
Sep 18, 202417.3017.3017.3017.3017.30-
Sep 17, 202417.2017.4017.1017.3017.309,720,200
Sep 16, 202417.3017.3017.3017.3017.30-
Sep 13, 202417.0017.4016.9017.3017.3014,263,700
Sep 12, 202417.1017.2016.9016.9016.907,497,100
Sep 11, 202417.2017.2016.8017.1017.1017,705,700
Sep 10, 202416.9017.2016.7017.1017.1016,940,800
Sep 9, 202417.1017.1017.1017.1017.10-
Sep 6, 202416.8017.2016.7017.1017.1017,703,600
Sep 5, 202416.6017.1016.5016.7016.7022,633,600
Sep 4, 202415.4015.4015.4015.4015.40-
Sep 3, 202415.4015.4015.4015.4015.40-
Sep 2, 202415.4015.4015.4015.4015.40-
Aug 30, 202415.8015.8015.4015.4015.4024,773,800
Aug 29, 2024 0.12 Dividend
Aug 29, 202415.4015.8015.2015.7015.7046,625,300
Aug 28, 202415.9015.9015.3015.4015.2837,386,500
Aug 27, 202416.0016.0015.8015.9015.7820,561,400
Aug 26, 202416.1016.1015.8016.0015.8820,622,100
Aug 23, 202415.9016.2015.8016.1015.9739,858,100
Aug 22, 202415.4015.4015.4015.4015.28-
Aug 21, 202415.4015.6015.2015.4015.2841,470,300
Aug 20, 202415.1015.3015.0015.3015.1816,955,600
Aug 19, 202414.8014.8014.8014.8014.68-
Aug 16, 202415.0015.1014.8014.8014.6821,145,600
Aug 15, 202415.4015.5014.8015.0014.8821,615,400
Aug 14, 202415.8015.8015.1015.3015.1815,447,500
Aug 13, 202415.9016.0015.5015.8015.688,524,100
Aug 9, 202415.9016.0015.7015.9015.7820,279,500
Aug 8, 202415.7015.7015.7015.7015.58-
Aug 7, 202416.2016.3015.6015.7015.5818,129,300
Aug 6, 202416.5016.6016.2016.3016.175,567,500
Aug 5, 202416.7016.8016.2016.3016.177,369,500
Aug 2, 202417.0017.0017.0017.0016.87-
Aug 1, 202417.2017.3017.0017.0016.874,563,200
Jul 31, 202417.1017.3017.0017.2017.075,696,600
Jul 30, 202417.2017.2017.2017.2017.07-
Jul 26, 202416.8017.4016.7017.2017.074,195,900
Jul 25, 202417.2017.5016.8016.8016.6710,111,700
Jul 24, 202417.5017.5017.2017.2017.072,459,900
Jul 23, 202417.7017.8017.4017.4017.266,366,000
Jul 19, 202417.7017.8017.5017.6017.464,079,100
Jul 18, 202417.5017.8017.4017.7017.567,420,800
Jul 17, 202417.4017.4017.4017.4017.26-
Jul 16, 202417.7017.8017.4017.4017.268,809,700
Jul 15, 202417.4017.4017.4017.4017.26-
Jul 12, 202417.4017.4017.4017.4017.26-
Jul 11, 202417.5017.5017.2017.4017.263,597,400
Jul 10, 202417.2017.6017.2017.4017.264,725,200
Jul 9, 202417.5017.5017.5017.5017.36-
Jul 8, 202417.2017.5017.2017.5017.363,140,600
Jul 5, 202417.3017.4017.1017.2017.072,813,800
Jul 4, 202417.0017.3017.0017.2017.075,796,500
Jul 3, 202416.9017.1016.8017.0016.875,190,300
Jul 2, 202417.2017.2016.8016.8016.675,828,200
Jul 1, 202417.1017.3016.9017.1016.979,013,300
Jun 28, 202417.7017.7017.0017.1016.9720,124,800
Jun 27, 202418.0018.0017.5017.7017.567,585,900
Jun 26, 202417.9017.9017.9017.9017.76-
Jun 25, 202417.9017.9017.9017.9017.76-
Jun 24, 202417.9017.9017.9017.9017.76-
Jun 21, 202417.7017.9017.4017.9017.7620,390,800
Jun 20, 202417.9018.2017.7017.7017.565,480,900
Jun 19, 202418.2018.2018.2018.2018.06-
Jun 18, 202418.2018.2018.2018.2018.06-
Jun 17, 202418.2018.2018.2018.2018.06-
Jun 14, 202418.3018.4018.1018.2018.065,783,400
Jun 13, 202418.8018.8018.3018.5018.369,263,200
Jun 12, 202418.9018.9018.7018.8018.655,546,100
Jun 11, 202418.7019.0018.6018.9018.754,052,500
Jun 10, 202419.1019.1018.6018.7018.554,683,200
Jun 7, 202419.0019.1018.7019.1018.955,201,700
Jun 6, 202419.3019.4019.0019.0018.855,394,300
Jun 5, 202419.5019.5019.2019.2019.056,055,900
Jun 4, 202418.9019.6018.9019.6019.4513,215,100
May 31, 202419.2019.2019.2019.2019.05-
May 30, 202419.5019.5019.0019.2019.0514,351,500
May 29, 202419.7019.7019.4019.5019.358,093,700
May 28, 202419.5019.7019.4019.7019.559,698,200
May 27, 202419.2019.2019.2019.2019.05-
May 24, 202419.2019.2019.2019.2019.05-
May 23, 202419.3019.3019.0019.2019.0513,657,600
May 21, 202419.3019.5019.2019.5019.3510,063,000
May 20, 202419.7019.7019.7019.7019.55-
May 17, 202420.0020.0019.7019.7019.5510,933,600
May 16, 202420.1020.1020.1020.1019.94-
May 15, 202420.1020.2020.0020.1019.944,702,600
May 14, 202420.2020.2020.0020.0019.846,543,000
May 13, 202420.1020.1019.9020.1019.943,392,300
May 10, 202420.0020.2019.9020.1019.944,803,300
May 9, 202419.8020.2019.7020.0019.8419,445,400
May 8, 202419.8019.8019.5019.7019.558,518,300
May 7, 202419.7019.7019.7019.7019.55-
May 3, 202419.6019.8019.5019.7019.555,309,700
May 2, 2024 0.25 Dividend
May 2, 202420.1020.1020.1020.1019.94-
Apr 30, 202420.5020.6019.9020.1019.7023,727,400
Apr 29, 202421.5021.6020.9020.9020.489,566,900
Apr 26, 202421.4021.6021.1021.4020.977,315,600
Apr 25, 202420.9021.4020.9021.3020.8712,589,000
Apr 24, 202420.7020.7020.7020.7020.28-
Apr 23, 202420.5020.9020.4020.7020.285,609,600
Apr 22, 202420.6020.7020.4020.5020.093,411,600
Apr 19, 202420.7020.7020.7020.7020.28-
Apr 18, 202420.7020.7020.7020.7020.28-
Apr 17, 202420.7020.7020.7020.7020.28-
Apr 11, 202420.7020.7020.6020.7020.282,529,500
Apr 10, 202420.7020.8020.6020.7020.284,245,700
Apr 9, 202421.0021.0021.0021.0020.58-
Apr 5, 202420.7021.1020.7021.0020.587,006,100
Apr 4, 202420.5020.5020.5020.5020.09-
Apr 3, 202420.5020.7020.5020.5020.094,264,700
Apr 2, 202420.7020.8020.5020.6020.196,981,600
Apr 1, 202420.6020.8020.5020.6020.192,499,000
Mar 29, 202420.7020.8020.5020.6020.194,053,300
Mar 28, 202420.6020.6020.6020.6020.19-
Mar 27, 202420.8020.9020.5020.6020.196,867,800
Mar 26, 202421.0021.0021.0021.0020.58-
Mar 25, 202421.4021.5020.8021.0020.5814,021,700
Mar 22, 202421.4021.4021.4021.4020.97-
Mar 21, 202421.7021.8021.3021.4020.9711,024,700
Mar 20, 202422.0022.0022.0022.0021.56-
Mar 19, 202422.1022.2021.9022.0021.566,284,200
Mar 18, 202421.8022.3021.7022.1021.6613,902,100
Mar 15, 202421.8021.8021.8021.8021.36-
Mar 14, 202421.6021.8021.5021.8021.366,256,400
Mar 13, 202421.7021.9021.6021.6021.172,484,600
Mar 12, 202421.8021.8021.8021.8021.36-
Mar 11, 202421.6021.9021.6021.8021.367,679,400
Mar 8, 202421.9021.9021.5021.6021.178,971,700
Mar 7, 202421.6021.9021.4021.9021.4615,642,200
Mar 6, 202421.2021.7021.2021.6021.1710,654,000
Mar 5, 202421.5021.5021.0021.2020.7715,865,600
Mar 4, 202421.7021.9021.6021.6021.1710,223,400
Mar 1, 202421.2021.6021.1021.5021.0710,113,200
Feb 29, 202421.3021.5021.0021.1020.687,887,800
Feb 28, 202421.9021.9021.3021.4020.977,107,300
Feb 27, 202421.5022.0021.5021.8021.364,177,100
Feb 23, 202422.2022.2021.6021.6021.177,724,000
Feb 22, 202422.2022.3022.1022.1021.663,071,700
Feb 21, 202421.9022.2021.9022.0021.568,485,300
Feb 20, 202421.8022.0021.7021.9021.465,732,200
Feb 19, 202421.9022.0021.7021.8021.368,229,700
Feb 16, 202421.9022.1021.7021.8021.365,083,300
Feb 15, 202421.8022.0021.6021.9021.466,615,500
Feb 14, 202421.7022.0021.7021.8021.369,252,900
Feb 13, 202421.8022.0021.5021.7021.2615,707,400
Feb 12, 202422.3022.3021.7021.9021.4622,761,500
Feb 9, 202422.4022.5022.2022.4021.953,195,500
Feb 8, 202422.5022.7022.3022.4021.954,689,700
Feb 7, 202422.6022.9022.4022.7022.2423,700,400
Feb 6, 202423.1023.8021.5022.2021.7560,200,200
Feb 5, 202423.1023.3022.9022.9022.4424,733,500
Feb 2, 202422.6023.3022.6023.0022.5414,183,000
Feb 1, 202422.7022.9022.5022.6022.1413,873,800
Jan 31, 202422.4022.8022.2022.6022.1424,987,300
Jan 30, 202422.1022.5021.9022.4021.9518,785,100
Jan 29, 202422.3022.4022.1022.2021.758,082,800
Jan 26, 202422.6022.6021.5022.4021.9533,942,100
Jan 25, 202422.9022.9022.6022.7022.242,921,400
Jan 24, 202422.7023.3022.6022.9022.4418,219,900
Jan 23, 202422.9023.0022.5022.7022.247,335,500
Jan 22, 202422.4023.0022.3022.9022.448,506,900
Jan 19, 202422.3022.4022.0022.4021.9510,081,900
Jan 18, 202422.4022.6022.3022.3021.856,284,900
Jan 17, 202422.5022.9022.4022.4021.9513,224,000

Related Tickers

KDH.BK Thonburi Medical Centre Public Company Limited
90.75
-0.27%
 
D.BK Dental Corporation Public Company Limited
2.7800
-0.71%
 
CHG.BK Chularat Hospital Public Company Limited
2.2200
-2.63%
 
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
23.60
-0.84%