Bangkok Chain Hospital Public Company Limited (BCH-R) Price History

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

‹ BCH-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 11.89	THB 12.10	THB 11.70	THB 11.89	6,409,700
2026-10-08	THB 11.48	THB 11.60	THB 11.20	THB 11.48	5,374,700
2026-10-07	THB 11.24	THB 11.30	THB 11.20	THB 11.24	124,600
2026-10-06	THB 11.18	THB 11.30	THB 11.00	THB 11.18	1,503,300
2026-10-05	THB 11.09	THB 11.09	THB 11.09	THB 11.09	0
2026-10-02	THB 11.09	THB 11.20	THB 11.00	THB 11.09	2,407,100
2026-10-01	THB 11.12	THB 11.40	THB 11.00	THB 11.12	2,334,700
2026-09-30	THB 11.38	THB 11.50	THB 11.30	THB 11.38	2,054,400
2026-09-29	THB 11.43	THB 11.50	THB 11.20	THB 11.43	1,165,000
2026-09-28	THB 11.22	THB 11.22	THB 11.22	THB 11.22	0
2026-09-25	THB 11.22	THB 11.30	THB 11.10	THB 11.22	1,073,900
2026-09-24	THB 11.26	THB 11.40	THB 11.20	THB 11.26	1,609,600
2026-09-23	THB 11.20	THB 11.30	THB 11.10	THB 11.20	1,837,900
2026-09-22	THB 11.19	THB 11.40	THB 11.10	THB 11.19	2,405,500
2026-09-21	THB 11.44	THB 11.44	THB 11.44	THB 11.44	0
2026-09-18	THB 11.44	THB 11.50	THB 11.30	THB 11.44	1,645,300
2026-09-17	THB 11.25	THB 11.40	THB 11.10	THB 11.25	5,151,100
2026-09-16	THB 11.03	THB 11.10	THB 11.00	THB 11.03	339,200
2026-09-15	THB 11.00	THB 11.00	THB 11.00	THB 11.00	306,900
2026-09-14	THB 11.10	THB 11.10	THB 11.10	THB 11.10	0
2026-09-11	THB 11.10	THB 11.20	THB 10.90	THB 11.10	1,799,100
2026-09-10	THB 10.90	THB 10.90	THB 10.90	THB 10.90	56,000
2026-09-09	THB 10.96	THB 11.10	THB 10.90	THB 10.96	294,600
2026-09-08	THB 11.04	THB 11.10	THB 10.90	THB 11.04	82,400
2026-09-07	THB 11.18	THB 11.18	THB 11.18	THB 11.18	0
2026-09-04	THB 11.18	THB 11.30	THB 11.00	THB 11.18	3,843,100
2026-09-03	THB 10.93	THB 11.20	THB 10.80	THB 10.93	1,038,600
2026-09-02	THB 11.07	THB 11.20	THB 10.80	THB 11.07	4,476,700
2026-09-01	THB 10.78	THB 11.00	THB 10.70	THB 10.78	1,386,300
2026-08-31	THB 11.10	THB 11.10	THB 11.10	THB 11.10	0
2026-08-28	THB 11.10	THB 11.10	THB 11.10	THB 11.10	556,000
2026-08-27	THB 11.35	THB 11.40	THB 11.30	THB 11.35	243,700
2026-08-26	THB 11.33	THB 11.40	THB 11.30	THB 11.33	181,600
2026-08-25	THB 11.39	THB 11.50	THB 11.30	THB 11.39	462,900
2026-08-24	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-21	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-20	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-19	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-18	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-17	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-14	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-13	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-11	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-10	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-07	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-06	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-05	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-04	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-08-03	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-31	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-30	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-27	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-24	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-23	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-22	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-21	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-20	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-17	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-16	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-15	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-14	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-13	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-10	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-09	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-08	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-07	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-06	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-03	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-02	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-07-01	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-30	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-29	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-26	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-25	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-24	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-23	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-22	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-19	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-18	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-17	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-16	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-15	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-12	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-11	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-10	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-09	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-08	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-05	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-04	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-06-02	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-29	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-28	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-27	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-26	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-25	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-22	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-21	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-20	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-19	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-18	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-15	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-14	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-13	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-12	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-11	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-08	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-07	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-06	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-05-05	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-30	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-29	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-28	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-27	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-24	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-23	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-22	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-21	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-20	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-17	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-16	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-10	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-09	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-08	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-07	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-03	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-02	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-04-01	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-03-31	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-03-30	THB 9.37	THB 9.37	THB 9.37	THB 9.37	0
2026-03-27	THB 9.37	THB 9.40	THB 9.30	THB 9.37	1,255,600
2026-03-26	THB 9.44	THB 9.50	THB 9.35	THB 9.44	4,821,700
2026-03-25	THB 9.37	THB 9.50	THB 9.25	THB 9.37	2,019,100
2026-03-24	THB 9.41	THB 9.60	THB 9.25	THB 9.41	996,600
2026-03-23	THB 9.80	THB 9.80	THB 9.80	THB 9.80	0
2026-03-20	THB 9.80	THB 10.00	THB 9.70	THB 9.80	1,110,000
2026-03-19	THB 10.03	THB 10.20	THB 10.00	THB 10.03	133,200
2026-03-18	THB 10.05	THB 10.20	THB 10.00	THB 10.05	275,100
2026-03-17	THB 10.12	THB 10.20	THB 10.10	THB 10.12	647,900
2026-03-16	THB 9.83	THB 9.83	THB 9.83	THB 9.83	0
2026-03-13	THB 9.83	THB 9.90	THB 9.70	THB 9.83	2,890,200
2026-03-12	THB 9.86	THB 9.90	THB 9.80	THB 9.86	1,707,200
2026-03-11	THB 9.87	THB 10.00	THB 9.75	THB 9.87	4,238,600
2026-03-10	THB 9.48	THB 9.70	THB 9.20	THB 9.48	5,581,700
2026-03-09	THB 9.75	THB 9.75	THB 9.75	THB 9.75	0
2026-03-06	THB 9.75	THB 9.90	THB 9.65	THB 9.75	3,512,900
2026-03-05	THB 9.52	THB 9.80	THB 9.35	THB 9.52	6,666,200
2026-03-04	THB 11.30	THB 11.30	THB 11.30	THB 11.30	0
2026-03-02	THB 11.30	THB 11.30	THB 11.30	THB 11.30	0
2026-02-27	THB 11.30	THB 11.40	THB 11.20	THB 11.30	2,983,700
2026-02-26	THB 11.22	THB 11.30	THB 11.00	THB 11.22	4,385,000
2026-02-25	THB 10.82	THB 11.00	THB 10.60	THB 10.82	3,862,200
2026-02-24	THB 11.05	THB 11.40	THB 10.90	THB 11.05	5,692,900
2026-02-23	THB 11.50	THB 11.50	THB 11.50	THB 11.50	0
2026-02-20	THB 11.50	THB 11.70	THB 11.40	THB 11.50	5,793,100
2026-02-19	THB 11.08	THB 11.20	THB 10.90	THB 11.08	1,456,700
2026-02-18	THB 10.89	THB 11.00	THB 10.70	THB 10.89	5,353,100
2026-02-17	THB 10.73	THB 10.90	THB 10.70	THB 10.73	3,588,100
2026-02-16	THB 10.78	THB 10.78	THB 10.78	THB 10.78	0
2026-02-13	THB 10.78	THB 10.80	THB 10.60	THB 10.78	2,567,600
2026-02-12	THB 10.61	THB 10.70	THB 10.50	THB 10.61	2,408,400
2026-02-11	THB 10.51	THB 10.70	THB 10.40	THB 10.51	2,504,100
2026-02-10	THB 10.42	THB 10.60	THB 10.30	THB 10.42	7,618,500
2026-02-09	THB 10.12	THB 10.12	THB 10.12	THB 10.12	0
2026-02-06	THB 10.12	THB 10.30	THB 10.00	THB 10.12	4,077,600
2026-02-05	THB 9.98	THB 10.00	THB 9.90	THB 9.98	1,839,700
2026-02-04	THB 9.96	THB 10.00	THB 9.90	THB 9.96	1,530,700
2026-02-03	THB 9.92	THB 10.00	THB 9.85	THB 9.92	782,500
2026-02-02	THB 10.06	THB 10.06	THB 10.06	THB 10.06	0
2026-01-30	THB 10.06	THB 10.10	THB 10.00	THB 10.06	662,200
2026-01-29	THB 10.11	THB 10.20	THB 10.10	THB 10.11	1,066,100
2026-01-28	THB 10.19	THB 10.40	THB 10.10	THB 10.19	2,971,000
2026-01-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-26	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-23	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-16	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-15	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-14	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-13	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-12	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-09	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-06	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-01-05	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-29	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-26	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-25	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-23	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-18	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-16	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-15	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-12	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-11	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-09	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-04	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-03	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-02	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-12-01	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-28	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-26	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-25	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-18	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-14	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-13	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-12	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-11	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-10	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-06	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-05	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-04	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-11-03	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-31	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-29	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-28	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2025-10-22	THB 11.96	THB 12.00	THB 11.90	THB 11.96	26,300
2025-10-21	THB 12.05	THB 12.20	THB 11.80	THB 12.05	568,500
2025-10-20	THB 12.69	THB 12.69	THB 12.69	THB 12.69	0
2025-10-17	THB 12.69	THB 12.70	THB 12.60	THB 12.69	506,800
2025-10-16	THB 12.67	THB 12.70	THB 12.30	THB 12.67	2,611,900
2025-10-15	THB 12.50	THB 12.50	THB 12.50	THB 12.50	64,600
2025-10-14	THB 12.65	THB 12.65	THB 12.65	THB 12.65	0
2025-10-10	THB 12.65	THB 12.80	THB 12.60	THB 12.65	67,700
2025-10-09	THB 12.71	THB 12.90	THB 12.70	THB 12.71	74,200