Bangkok Chain Hospital Public Company Limited (BCH) Price History

Daily open, high, low, close and volume for Bangkok Chain Hospital Public Company Limited (BCH) from 2025-10-09 to 2026-10-09, newest first.

‹ BCH price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 11.70	THB 11.80	THB 11.50	THB 11.50	6,459,000
2026-10-08	THB 11.70	THB 12.10	THB 11.60	THB 11.70	24,182,800
2026-10-07	THB 11.20	THB 11.70	THB 11.10	THB 11.50	15,599,300
2026-10-06	THB 11.30	THB 11.30	THB 11.20	THB 11.20	1,940,200
2026-10-05	THB 11.30	THB 11.30	THB 11.00	THB 11.30	6,483,500
2026-10-02	THB 11.00	THB 11.20	THB 11.00	THB 11.20	5,139,900
2026-10-01	THB 11.10	THB 11.20	THB 10.90	THB 11.00	15,876,000
2026-09-30	THB 11.40	THB 11.40	THB 11.00	THB 11.10	12,355,200
2026-09-29	THB 11.40	THB 11.50	THB 11.30	THB 11.40	6,150,000
2026-09-28	THB 11.40	THB 11.50	THB 11.20	THB 11.40	4,910,000
2026-09-25	THB 11.50	THB 11.70	THB 11.30	THB 11.40	38,115,400
2026-09-24	THB 11.20	THB 11.30	THB 11.10	THB 11.30	7,618,300
2026-09-23	THB 11.20	THB 11.40	THB 11.20	THB 11.20	5,903,500
2026-09-22	THB 11.20	THB 11.30	THB 11.10	THB 11.20	7,525,100
2026-09-21	THB 11.40	THB 11.40	THB 11.10	THB 11.10	9,657,500
2026-09-18	THB 11.50	THB 11.50	THB 11.20	THB 11.40	6,745,000
2026-09-17	THB 11.40	THB 11.50	THB 11.30	THB 11.50	13,883,000
2026-09-16	THB 11.10	THB 11.40	THB 11.10	THB 11.30	25,075,400
2026-09-15	THB 11.00	THB 11.10	THB 11.00	THB 11.00	1,604,200
2026-09-14	THB 11.00	THB 11.10	THB 10.90	THB 11.00	1,844,900
2026-09-11	THB 10.90	THB 11.10	THB 10.90	THB 10.90	7,157,700
2026-09-10	THB 10.90	THB 11.20	THB 10.90	THB 11.00	6,701,700
2026-09-09	THB 11.00	THB 11.00	THB 10.80	THB 10.90	3,735,200
2026-09-08	THB 11.10	THB 11.10	THB 10.90	THB 11.00	4,011,200
2026-09-07	THB 10.90	THB 11.10	THB 10.90	THB 11.00	4,121,700
2026-09-04	THB 11.20	THB 11.30	THB 10.90	THB 10.90	8,816,900
2026-09-03	THB 10.90	THB 11.30	THB 10.90	THB 11.20	22,030,600
2026-09-02	THB 11.10	THB 11.20	THB 10.80	THB 10.80	5,735,300
2026-09-01	THB 10.80	THB 11.20	THB 10.80	THB 11.10	20,151,800
2026-08-31	THB 11.00	THB 11.10	THB 10.70	THB 10.70	10,269,200
2026-08-28	THB 11.20	THB 11.20	THB 11.00	THB 11.10	2,031,700
2026-08-27	THB 11.10	THB 11.20	THB 11.00	THB 11.10	5,826,600
2026-08-26	THB 11.30	THB 11.40	THB 11.20	THB 11.40	6,953,500
2026-08-25	THB 11.30	THB 11.40	THB 11.20	THB 11.30	4,485,500
2026-08-24	THB 11.50	THB 11.50	THB 11.30	THB 11.30	4,775,400
2026-08-21	THB 11.40	THB 11.60	THB 11.30	THB 11.50	6,110,000
2026-08-20	THB 11.10	THB 11.50	THB 11.10	THB 11.40	20,808,500
2026-08-19	THB 11.20	THB 11.20	THB 11.00	THB 11.00	4,756,600
2026-08-18	THB 11.10	THB 11.20	THB 11.00	THB 11.20	5,843,900
2026-08-17	THB 11.00	THB 11.20	THB 11.00	THB 11.20	6,244,700
2026-08-14	THB 11.00	THB 11.20	THB 10.90	THB 11.00	13,428,600
2026-08-13	THB 10.90	THB 11.00	THB 10.80	THB 10.90	4,682,400
2026-08-11	THB 11.10	THB 11.10	THB 10.90	THB 10.90	9,219,400
2026-08-10	THB 11.20	THB 11.20	THB 11.00	THB 11.00	5,465,300
2026-08-07	THB 11.30	THB 11.30	THB 11.10	THB 11.20	10,257,700
2026-08-06	THB 11.00	THB 11.30	THB 10.90	THB 11.30	23,360,600
2026-08-05	THB 11.00	THB 11.10	THB 10.80	THB 10.90	21,114,700
2026-08-04	THB 10.60	THB 11.10	THB 10.60	THB 11.00	36,157,900
2026-08-03	THB 10.30	THB 10.60	THB 10.20	THB 10.60	9,491,500
2026-07-31	THB 10.20	THB 10.30	THB 10.10	THB 10.30	3,648,900
2026-07-30	THB 10.30	THB 10.30	THB 10.00	THB 10.20	10,530,000
2026-07-27	THB 10.10	THB 10.30	THB 10.00	THB 10.30	6,979,000
2026-07-24	THB 10.00	THB 10.20	THB 9.95	THB 10.10	6,878,700
2026-07-23	THB 10.40	THB 10.40	THB 10.00	THB 10.10	23,145,900
2026-07-22	THB 10.70	THB 10.70	THB 10.30	THB 10.50	10,114,500
2026-07-21	THB 10.80	THB 10.80	THB 10.50	THB 10.70	13,642,900
2026-07-20	THB 10.80	THB 10.80	THB 10.50	THB 10.80	17,253,300
2026-07-17	THB 10.60	THB 10.80	THB 10.60	THB 10.80	17,645,500
2026-07-16	THB 10.20	THB 10.80	THB 10.20	THB 10.80	47,630,300
2026-07-15	THB 10.20	THB 10.30	THB 10.10	THB 10.20	11,791,100
2026-07-14	THB 9.95	THB 10.20	THB 9.85	THB 10.20	16,132,800
2026-07-13	THB 9.90	THB 10.00	THB 9.80	THB 9.95	6,391,400
2026-07-10	THB 9.85	THB 10.00	THB 9.80	THB 9.90	11,199,400
2026-07-09	THB 9.60	THB 9.85	THB 9.60	THB 9.85	6,583,800
2026-07-08	THB 9.95	THB 10.00	THB 9.60	THB 9.65	20,670,300
2026-07-07	THB 9.95	THB 10.10	THB 9.85	THB 9.95	10,326,900
2026-07-06	THB 10.20	THB 10.20	THB 9.95	THB 9.95	10,586,900
2026-07-03	THB 10.10	THB 10.20	THB 10.00	THB 10.20	10,686,300
2026-07-02	THB 9.80	THB 10.10	THB 9.80	THB 10.10	9,478,300
2026-07-01	THB 9.90	THB 9.90	THB 9.80	THB 9.80	9,520,200
2026-06-30	THB 9.95	THB 10.00	THB 9.85	THB 9.90	8,751,500
2026-06-29	THB 9.95	THB 10.10	THB 9.90	THB 9.95	18,276,500
2026-06-26	THB 9.80	THB 9.90	THB 9.75	THB 9.90	14,998,900
2026-06-25	THB 9.45	THB 9.85	THB 9.45	THB 9.85	42,656,800
2026-06-24	THB 9.35	THB 9.45	THB 9.30	THB 9.45	7,544,300
2026-06-23	THB 9.35	THB 9.45	THB 9.30	THB 9.35	7,853,500
2026-06-22	THB 9.40	THB 9.45	THB 9.30	THB 9.40	7,181,700
2026-06-19	THB 9.40	THB 9.45	THB 9.35	THB 9.40	9,386,700
2026-06-18	THB 9.50	THB 9.50	THB 9.35	THB 9.35	9,614,900
2026-06-17	THB 9.35	THB 9.45	THB 9.20	THB 9.45	9,980,300
2026-06-16	THB 9.25	THB 9.35	THB 9.20	THB 9.30	13,389,000
2026-06-15	THB 9.25	THB 9.30	THB 9.15	THB 9.25	11,273,600
2026-06-12	THB 9.20	THB 9.20	THB 9.10	THB 9.15	7,787,400
2026-06-11	THB 9.20	THB 9.25	THB 9.10	THB 9.15	9,328,800
2026-06-10	THB 9.25	THB 9.30	THB 9.20	THB 9.20	6,380,800
2026-06-09	THB 9.40	THB 9.45	THB 9.25	THB 9.25	9,336,700
2026-06-08	THB 9.45	THB 9.45	THB 9.35	THB 9.35	10,191,700
2026-06-05	THB 9.35	THB 9.55	THB 9.35	THB 9.50	14,378,800
2026-06-04	THB 9.35	THB 9.45	THB 9.30	THB 9.30	8,611,400
2026-06-02	THB 9.45	THB 9.45	THB 9.30	THB 9.35	15,527,400
2026-05-29	THB 9.60	THB 9.75	THB 9.45	THB 9.45	24,992,700
2026-05-28	THB 9.30	THB 9.55	THB 9.25	THB 9.50	23,185,000
2026-05-27	THB 9.25	THB 9.25	THB 9.10	THB 9.25	10,452,200
2026-05-26	THB 9.30	THB 9.30	THB 9.30	THB 9.30	0
2026-05-25	THB 9.30	THB 9.40	THB 9.30	THB 9.30	9,807,800
2026-05-22	THB 9.20	THB 9.35	THB 9.20	THB 9.25	5,032,100
2026-05-21	THB 9.25	THB 9.25	THB 9.20	THB 9.20	2,596,400
2026-05-20	THB 9.20	THB 9.30	THB 9.20	THB 9.25	2,429,500
2026-05-19	THB 9.30	THB 9.30	THB 9.20	THB 9.20	4,640,000
2026-05-18	THB 9.20	THB 9.30	THB 9.20	THB 9.30	4,053,700
2026-05-15	THB 9.20	THB 9.25	THB 9.20	THB 9.20	4,802,100
2026-05-14	THB 9.20	THB 9.30	THB 9.20	THB 9.20	7,552,900
2026-05-13	THB 9.15	THB 9.20	THB 9.15	THB 9.20	2,648,800
2026-05-12	THB 9.25	THB 9.25	THB 9.15	THB 9.20	4,403,100
2026-05-11	THB 9.30	THB 9.30	THB 9.20	THB 9.25	5,990,000
2026-05-08	THB 9.30	THB 9.35	THB 9.25	THB 9.30	3,001,900
2026-05-07	THB 9.40	THB 9.60	THB 9.25	THB 9.35	24,681,000
2026-05-06	THB 9.40	THB 9.45	THB 9.35	THB 9.35	7,029,400
2026-05-05	THB 9.30	THB 9.40	THB 9.25	THB 9.40	7,423,100
2026-04-30	THB 9.40	THB 9.45	THB 9.30	THB 9.30	9,563,900
2026-04-29	THB 9.30	THB 9.40	THB 9.25	THB 9.40	11,054,600
2026-04-28	THB 9.75	THB 9.75	THB 9.45	THB 9.50	16,495,500
2026-04-27	THB 9.80	THB 9.85	THB 9.75	THB 9.75	3,900,500
2026-04-24	THB 9.80	THB 9.80	THB 9.70	THB 9.75	4,852,600
2026-04-23	THB 9.85	THB 9.90	THB 9.75	THB 9.75	4,326,700
2026-04-22	THB 9.80	THB 9.90	THB 9.80	THB 9.85	2,120,700
2026-04-21	THB 9.85	THB 9.95	THB 9.75	THB 9.80	7,840,900
2026-04-20	THB 9.80	THB 9.85	THB 9.70	THB 9.85	4,200,700
2026-04-17	THB 9.90	THB 9.95	THB 9.75	THB 9.80	8,755,700
2026-04-16	THB 9.85	THB 10.10	THB 9.80	THB 9.90	12,386,300
2026-04-10	THB 9.90	THB 9.90	THB 9.75	THB 9.85	4,083,100
2026-04-09	THB 10.00	THB 10.00	THB 9.80	THB 9.85	11,152,300
2026-04-08	THB 9.90	THB 10.10	THB 9.90	THB 10.00	12,999,000
2026-04-07	THB 9.80	THB 9.80	THB 9.65	THB 9.80	7,791,200
2026-04-03	THB 10.00	THB 10.10	THB 9.75	THB 9.75	14,427,400
2026-04-02	THB 9.70	THB 10.00	THB 9.65	THB 9.95	15,056,000
2026-04-01	THB 9.85	THB 9.85	THB 9.65	THB 9.80	24,058,500
2026-03-31	THB 9.60	THB 9.75	THB 9.55	THB 9.70	18,359,200
2026-03-30	THB 9.35	THB 9.55	THB 9.30	THB 9.55	11,395,700
2026-03-27	THB 9.40	THB 9.50	THB 9.35	THB 9.45	12,486,200
2026-03-26	THB 9.35	THB 9.40	THB 9.30	THB 9.40	13,784,300
2026-03-25	THB 9.45	THB 9.55	THB 9.30	THB 9.45	23,621,800
2026-03-24	THB 9.45	THB 9.50	THB 9.25	THB 9.35	11,755,700
2026-03-23	THB 9.60	THB 9.65	THB 9.25	THB 9.35	19,387,500
2026-03-20	THB 9.80	THB 9.90	THB 9.60	THB 9.70	19,153,700
2026-03-19	THB 10.00	THB 10.10	THB 9.70	THB 9.70	12,264,100
2026-03-18	THB 10.10	THB 10.20	THB 10.00	THB 10.10	4,357,600
2026-03-17	THB 10.20	THB 10.30	THB 10.00	THB 10.00	6,922,200
2026-03-16	THB 10.20	THB 10.20	THB 10.00	THB 10.20	10,173,100
2026-03-13	THB 9.90	THB 10.10	THB 9.85	THB 10.10	13,017,600
2026-03-12	THB 9.80	THB 9.90	THB 9.70	THB 9.90	9,436,800
2026-03-11	THB 9.85	THB 9.95	THB 9.75	THB 9.75	11,313,000
2026-03-10	THB 9.90	THB 10.10	THB 9.70	THB 9.85	14,857,700
2026-03-09	THB 9.20	THB 9.70	THB 9.20	THB 9.70	12,461,700
2026-03-06	THB 9.55	THB 9.70	THB 9.50	THB 9.55	11,459,800
2026-03-05	THB 10.00	THB 10.00	THB 9.65	THB 9.75	15,913,300
2026-03-04	THB 9.50	THB 9.80	THB 9.30	THB 9.80	32,678,900
2026-03-02	THB 10.60	THB 10.70	THB 10.10	THB 10.30	29,692,500
2026-02-27	THB 10.90	THB 11.10	THB 10.80	THB 11.00	17,132,100
2026-02-26	THB 11.30	THB 11.40	THB 11.10	THB 11.40	18,647,600
2026-02-25	THB 11.10	THB 11.40	THB 10.90	THB 11.20	22,190,100
2026-02-24	THB 11.00	THB 11.00	THB 10.60	THB 11.00	14,867,400
2026-02-23	THB 11.30	THB 11.50	THB 10.80	THB 11.10	21,669,300
2026-02-20	THB 11.50	THB 11.60	THB 11.20	THB 11.30	19,896,000
2026-02-19	THB 11.30	THB 11.70	THB 11.30	THB 11.60	37,240,200
2026-02-18	THB 10.90	THB 11.20	THB 10.90	THB 11.10	14,960,000
2026-02-17	THB 10.70	THB 11.00	THB 10.60	THB 10.90	18,275,600
2026-02-16	THB 10.70	THB 10.90	THB 10.60	THB 10.70	17,441,100
2026-02-13	THB 10.70	THB 10.90	THB 10.50	THB 10.70	30,215,100
2026-02-12	THB 10.60	THB 10.90	THB 10.60	THB 10.80	11,005,000
2026-02-11	THB 10.60	THB 10.70	THB 10.50	THB 10.70	11,151,700
2026-02-10	THB 10.40	THB 10.70	THB 10.40	THB 10.60	13,797,200
2026-02-09	THB 10.40	THB 10.60	THB 10.20	THB 10.40	30,651,000
2026-02-06	THB 10.10	THB 10.40	THB 10.00	THB 10.10	18,367,300
2026-02-05	THB 9.95	THB 10.30	THB 9.95	THB 10.10	15,624,900
2026-02-04	THB 9.90	THB 10.10	THB 9.85	THB 9.95	13,103,700
2026-02-03	THB 9.95	THB 10.00	THB 9.90	THB 9.90	7,786,100
2026-02-02	THB 10.00	THB 10.00	THB 9.85	THB 9.90	7,558,500
2026-01-30	THB 10.10	THB 10.10	THB 9.90	THB 10.10	8,513,400
2026-01-29	THB 10.00	THB 10.10	THB 10.00	THB 10.00	3,631,700
2026-01-28	THB 10.10	THB 10.20	THB 10.00	THB 10.10	5,133,200
2026-01-27	THB 10.20	THB 10.40	THB 10.10	THB 10.10	13,006,000
2026-01-26	THB 10.20	THB 10.30	THB 10.10	THB 10.20	8,402,600
2026-01-23	THB 10.30	THB 10.50	THB 10.20	THB 10.20	18,998,400
2026-01-22	THB 10.50	THB 10.50	THB 10.20	THB 10.40	18,528,300
2026-01-21	THB 10.30	THB 10.60	THB 10.20	THB 10.50	15,476,600
2026-01-20	THB 10.20	THB 10.40	THB 10.10	THB 10.30	14,493,300
2026-01-19	THB 9.95	THB 10.20	THB 9.80	THB 10.10	19,092,500
2026-01-16	THB 9.80	THB 10.00	THB 9.75	THB 10.00	6,017,700
2026-01-15	THB 9.65	THB 9.90	THB 9.55	THB 9.85	7,641,300
2026-01-14	THB 9.45	THB 9.65	THB 9.40	THB 9.65	9,321,500
2026-01-13	THB 9.75	THB 9.75	THB 9.20	THB 9.40	17,307,700
2026-01-12	THB 9.85	THB 9.85	THB 9.45	THB 9.65	20,811,500
2026-01-09	THB 10.30	THB 10.30	THB 9.80	THB 9.90	28,381,900
2026-01-08	THB 10.80	THB 10.80	THB 10.20	THB 10.30	27,629,700
2026-01-07	THB 10.40	THB 11.00	THB 10.40	THB 10.90	27,705,800
2026-01-06	THB 10.40	THB 10.50	THB 10.30	THB 10.40	4,296,400
2026-01-05	THB 10.40	THB 10.50	THB 10.20	THB 10.40	8,004,900
2025-12-30	THB 10.40	THB 10.60	THB 10.20	THB 10.40	14,074,200
2025-12-29	THB 10.40	THB 10.60	THB 10.30	THB 10.40	5,965,100
2025-12-26	THB 10.20	THB 10.60	THB 10.10	THB 10.50	13,907,500
2025-12-25	THB 10.30	THB 10.30	THB 10.00	THB 10.10	5,823,100
2025-12-24	THB 10.20	THB 10.30	THB 10.10	THB 10.30	10,657,300
2025-12-23	THB 10.10	THB 10.20	THB 10.00	THB 10.10	7,955,900
2025-12-22	THB 10.20	THB 10.30	THB 10.00	THB 10.00	12,913,800
2025-12-19	THB 9.95	THB 10.20	THB 9.95	THB 10.20	8,231,200
2025-12-18	THB 10.10	THB 10.20	THB 9.90	THB 9.95	10,755,600
2025-12-17	THB 10.20	THB 10.30	THB 10.10	THB 10.20	8,422,900
2025-12-16	THB 10.20	THB 10.30	THB 10.10	THB 10.10	9,125,300
2025-12-15	THB 10.40	THB 10.40	THB 10.00	THB 10.30	13,127,600
2025-12-12	THB 10.10	THB 10.40	THB 10.00	THB 10.30	13,388,600
2025-12-11	THB 10.10	THB 10.20	THB 10.00	THB 10.10	6,753,300
2025-12-09	THB 9.95	THB 10.20	THB 9.90	THB 10.10	6,532,900
2025-12-08	THB 9.95	THB 10.10	THB 9.90	THB 9.90	4,640,600
2025-12-04	THB 10.30	THB 10.30	THB 9.85	THB 9.95	22,019,800
2025-12-03	THB 10.20	THB 10.60	THB 10.10	THB 10.30	27,047,200
2025-12-02	THB 10.00	THB 10.10	THB 9.80	THB 10.00	11,523,300
2025-12-01	THB 10.00	THB 10.20	THB 9.95	THB 10.00	9,938,600
2025-11-28	THB 9.95	THB 10.00	THB 9.85	THB 9.95	5,302,400
2025-11-27	THB 10.10	THB 10.30	THB 9.90	THB 9.90	10,243,700
2025-11-26	THB 10.30	THB 10.30	THB 10.00	THB 10.10	3,075,700
2025-11-25	THB 9.90	THB 10.30	THB 9.90	THB 10.30	5,174,200
2025-11-24	THB 9.90	THB 10.10	THB 9.80	THB 9.85	6,356,400
2025-11-21	THB 10.10	THB 10.20	THB 9.75	THB 9.80	14,341,400
2025-11-20	THB 10.20	THB 10.30	THB 10.00	THB 10.20	7,438,500
2025-11-19	THB 10.20	THB 10.40	THB 10.10	THB 10.10	3,674,400
2025-11-18	THB 10.60	THB 10.70	THB 10.10	THB 10.30	10,533,900
2025-11-17	THB 10.90	THB 11.00	THB 10.50	THB 10.70	8,153,100
2025-11-14	THB 10.90	THB 11.20	THB 10.80	THB 10.90	9,277,300
2025-11-13	THB 10.80	THB 11.30	THB 10.80	THB 11.10	13,424,900
2025-11-12	THB 10.90	THB 11.10	THB 10.70	THB 10.70	8,928,000
2025-11-11	THB 10.90	THB 10.90	THB 10.70	THB 10.90	3,274,200
2025-11-10	THB 10.60	THB 10.90	THB 10.60	THB 10.80	4,978,100
2025-11-07	THB 10.60	THB 10.80	THB 10.50	THB 10.60	2,896,000
2025-11-06	THB 10.70	THB 10.70	THB 10.50	THB 10.70	3,734,600
2025-11-05	THB 10.60	THB 10.80	THB 10.50	THB 10.60	3,450,700
2025-11-04	THB 10.80	THB 10.80	THB 10.60	THB 10.70	6,356,800
2025-11-03	THB 11.30	THB 11.30	THB 10.70	THB 10.80	6,094,900
2025-10-31	THB 11.00	THB 11.30	THB 10.80	THB 11.30	5,513,900
2025-10-30	THB 11.00	THB 11.20	THB 10.90	THB 11.00	9,089,400
2025-10-29	THB 11.10	THB 11.10	THB 10.90	THB 11.00	4,193,400
2025-10-28	THB 10.70	THB 11.20	THB 10.70	THB 11.10	11,599,500
2025-10-27	THB 11.40	THB 11.70	THB 10.70	THB 10.70	18,817,800
2025-10-24	THB 11.60	THB 11.70	THB 11.20	THB 11.40	7,963,900
2025-10-22	THB 11.90	THB 12.00	THB 11.50	THB 11.50	14,831,100
2025-10-21	THB 11.90	THB 12.10	THB 11.90	THB 11.90	3,691,400
2025-10-20	THB 12.10	THB 12.20	THB 11.80	THB 11.90	9,071,500
2025-10-17	THB 12.60	THB 12.60	THB 12.10	THB 12.20	8,601,400
2025-10-16	THB 12.60	THB 12.70	THB 12.50	THB 12.60	3,371,200
2025-10-15	THB 12.50	THB 12.70	THB 12.30	THB 12.70	8,273,400
2025-10-14	THB 12.70	THB 12.70	THB 12.50	THB 12.50	2,670,200
2025-10-10	THB 12.60	THB 12.80	THB 12.60	THB 12.70	7,436,200
2025-10-09	THB 12.80	THB 12.80	THB 12.60	THB 12.60	3,251,000