Companies/Securities in Focus
BCH : BANGKOK CHAIN HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 20.80 | 21.10 | 20.70 | 20.90 | +0.20 | +0.97 | 10,455,987 | 218,862.50 |
| 26/01/2023 | 20.70 | 20.90 | 20.50 | 20.70 | +0.10 | +0.49 | 8,886,118 | 183,914.58 |
| 25/01/2023 | 20.90 | 21.00 | 20.60 | 20.60 | -0.30 | -1.44 | 11,168,977 | 231,307.52 |
| 24/01/2023 | 21.10 | 21.10 | 20.80 | 20.90 | -0.20 | -0.95 | 6,847,849 | 142,786.87 |
| 23/01/2023 | 21.20 | 21.30 | 21.00 | 21.10 | 0.00 | 0.00 | 5,240,014 | 110,600.34 |
| 20/01/2023 | 21.10 | 21.20 | 20.90 | 21.10 | -0.10 | -0.47 | 5,407,311 | 113,909.48 |
| 19/01/2023 | 21.30 | 21.30 | 21.10 | 21.20 | 0.00 | 0.00 | 2,886,815 | 61,150.52 |
| 18/01/2023 | 21.40 | 21.50 | 21.20 | 21.20 | -0.20 | -0.93 | 8,899,288 | 189,720.82 |
| 17/01/2023 | 21.60 | 21.60 | 21.30 | 21.40 | -0.10 | -0.47 | 5,905,220 | 126,428.25 |
| 16/01/2023 | 21.60 | 21.80 | 21.50 | 21.50 | 0.00 | 0.00 | 5,645,655 | 121,985.71 |
| 13/01/2023 | 21.40 | 21.80 | 21.40 | 21.50 | +0.10 | +0.47 | 3,533,988 | 76,228.64 |
| 12/01/2023 | 21.80 | 21.90 | 21.30 | 21.40 | -0.40 | -1.83 | 16,275,624 | 349,895.93 |
| 11/01/2023 | 22.00 | 22.20 | 21.70 | 21.80 | -0.10 | -0.46 | 11,508,810 | 251,650.36 |
| 10/01/2023 | 21.90 | 22.20 | 21.70 | 21.90 | +0.10 | +0.46 | 5,831,572 | 127,806.36 |
| 09/01/2023 | 22.00 | 22.00 | 21.50 | 21.80 | -0.10 | -0.46 | 10,334,905 | 225,133.95 |
| 06/01/2023 | 21.40 | 22.00 | 21.30 | 21.90 | +0.60 | +2.82 | 22,547,400 | 490,925.16 |
| 05/01/2023 | 21.00 | 21.30 | 20.80 | 21.30 | +0.30 | +1.43 | 15,859,341 | 335,036.10 |
| 04/01/2023 | 20.80 | 21.00 | 20.60 | 21.00 | 0.00 | 0.00 | 8,113,389 | 169,115.24 |
| 03/01/2023 | 20.60 | 21.00 | 20.60 | 21.00 | +0.50 | +2.44 | 10,395,746 | 216,584.38 |
| 30/12/2022 | 21.00 | 21.10 | 20.50 | 20.50 | -0.60 | -2.84 | 25,899,919 | 536,203.25 |
| 29/12/2022 | 20.30 | 21.10 | 20.30 | 21.10 | +0.80 | +3.94 | 25,508,551 | 529,997.66 |
| 28/12/2022 | 20.30 | 20.40 | 20.00 | 20.30 | +0.10 | +0.50 | 5,919,154 | 119,708.50 |
| 27/12/2022 | 20.20 | 20.30 | 20.00 | 20.20 | +0.10 | +0.50 | 6,354,160 | 128,175.41 |
| 26/12/2022 | 19.80 | 20.10 | 19.80 | 20.10 | +0.30 | +1.52 | 3,348,785 | 66,955.18 |
| 23/12/2022 | 19.80 | 19.90 | 19.70 | 19.80 | +0.10 | +0.51 | 1,611,831 | 31,935.52 |
| 22/12/2022 | 19.70 | 19.80 | 19.60 | 19.70 | +0.10 | +0.51 | 1,821,451 | 35,870.98 |
| 21/12/2022 | 19.80 | 19.80 | 19.30 | 19.60 | -0.20 | -1.01 | 8,438,110 | 164,925.57 |
| 20/12/2022 | 19.80 | 19.90 | 19.70 | 19.80 | 0.00 | 0.00 | 4,278,137 | 84,730.71 |
| 19/12/2022 | 19.80 | 19.90 | 19.70 | 19.80 | 0.00 | 0.00 | 3,690,555 | 73,069.14 |
| 16/12/2022 | 19.70 | 20.00 | 19.60 | 19.80 | 0.00 | 0.00 | 18,104,197 | 358,478.64 |
| 15/12/2022 | 20.10 | 20.20 | 19.70 | 19.80 | -0.30 | -1.49 | 8,332,273 | 166,262.41 |
| 14/12/2022 | 20.00 | 20.20 | 19.90 | 20.10 | +0.20 | +1.01 | 5,209,467 | 104,504.09 |
| 13/12/2022 | 20.10 | 20.10 | 19.60 | 19.90 | +0.10 | +0.51 | 11,388,730 | 226,235.89 |
| 09/12/2022 | 20.00 | 20.20 | 19.80 | 19.80 | -0.30 | -1.49 | 8,856,177 | 177,048.47 |
| 08/12/2022 | 20.30 | 20.30 | 19.90 | 20.10 | -0.20 | -0.99 | 8,481,590 | 170,310.80 |
| 07/12/2022 | 20.10 | 20.40 | 20.10 | 20.30 | +0.10 | +0.50 | 4,955,141 | 100,481.44 |
| 06/12/2022 | 20.30 | 20.40 | 20.00 | 20.20 | -0.10 | -0.49 | 9,758,462 | 196,828.84 |
| 02/12/2022 | 20.10 | 20.40 | 20.10 | 20.30 | +0.20 | +1.00 | 9,655,597 | 195,890.17 |
| 01/12/2022 | 20.40 | 20.50 | 20.10 | 20.10 | -0.20 | -0.99 | 16,635,424 | 336,468.67 |
The Information is provided for informative and educational purposes only.
