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) |
|---|---|---|---|---|---|---|---|---|
| 25/05/2022 | 18.90 | 18.90 | 18.50 | 18.70 | -0.10 | -0.53 | 25,425,966 | 476,441.57 |
| 24/05/2022 | 18.80 | 18.90 | 18.60 | 18.80 | 0.00 | 0.00 | 14,556,600 | 273,553.81 |
| 23/05/2022 | 19.00 | 19.00 | 18.70 | 18.80 | 0.00 | 0.00 | 13,248,727 | 249,895.12 |
| 20/05/2022 | 18.80 | 18.90 | 18.60 | 18.80 | +0.20 | +1.08 | 15,358,175 | 288,625.33 |
| 19/05/2022 | 18.50 | 18.70 | 18.30 | 18.60 | -0.10 | -0.53 | 19,169,691 | 355,208.80 |
| 18/05/2022 | 18.90 | 19.00 | 18.50 | 18.70 | -0.10 | -0.53 | 21,955,607 | 410,476.85 |
| 17/05/2022 | 19.90 | 20.00 | 18.60 | 18.80 | -1.20 | -6.00 | 61,856,075 | 1,174,338.12 |
| 13/05/2022 | 19.20 | 20.00 | 19.20 | 20.00 | +1.00 | +5.26 | 21,122,243 | 416,548.82 |
| 12/05/2022 | 19.20 | 19.50 | 19.00 | 19.00 | -0.20 | -1.04 | 18,881,908 | 362,308.45 |
| 11/05/2022 | 19.60 | 19.70 | 19.10 | 19.20 | -0.40 | -2.04 | 21,484,812 | 416,495.53 |
| 10/05/2022 | 19.80 | 19.90 | 19.40 | 19.60 | -1.20 | -5.77 | 22,279,350 | 435,831.37 |
| 09/05/2022 | 21.20 | 21.20 | 20.70 | 20.80 | -0.40 | -1.89 | 22,245,592 | 465,613.74 |
| 06/05/2022 | 21.00 | 21.30 | 20.90 | 21.20 | 0.00 | 0.00 | 12,736,263 | 268,890.24 |
| 05/05/2022 | 21.20 | 21.50 | 21.10 | 21.20 | +0.10 | +0.47 | 24,583,735 | 522,316.99 |
| 03/05/2022 | 21.50 | 21.60 | 21.10 | 21.10 | -0.40 | -1.86 | 22,364,929 | 475,844.78 |
| 29/04/2022 | 21.90 | 22.00 | 21.30 | 21.50 | -0.40 | -1.83 | 28,220,014 | 608,474.82 |
| 28/04/2022 | 22.10 | 22.20 | 21.80 | 21.90 | -0.10 | -0.45 | 14,609,431 | 320,244.27 |
| 27/04/2022 | 22.00 | 22.30 | 21.70 | 22.00 | +0.10 | +0.46 | 25,058,919 | 549,912.03 |
| 26/04/2022 | 22.20 | 22.30 | 21.70 | 21.90 | -0.30 | -1.35 | 14,994,713 | 328,591.07 |
| 25/04/2022 | 22.40 | 22.60 | 22.20 | 22.20 | -0.40 | -1.77 | 14,175,752 | 316,644.79 |
| 22/04/2022 | 22.50 | 22.70 | 22.30 | 22.60 | +0.20 | +0.89 | 15,466,812 | 348,320.20 |
| 21/04/2022 | 22.60 | 22.70 | 22.30 | 22.40 | -0.30 | -1.32 | 27,732,979 | 623,249.11 |
| 20/04/2022 | 22.60 | 22.80 | 22.20 | 22.70 | +0.30 | +1.34 | 21,299,686 | 481,229.14 |
| 19/04/2022 | 22.70 | 22.90 | 22.20 | 22.40 | -0.20 | -0.88 | 37,059,996 | 835,881.99 |
| 18/04/2022 | 22.40 | 23.10 | 22.40 | 22.60 | +0.40 | +1.80 | 35,362,630 | 806,213.43 |
| 12/04/2022 | 22.30 | 22.40 | 22.00 | 22.20 | -0.20 | -0.89 | 16,327,022 | 362,998.77 |
| 11/04/2022 | 21.80 | 22.50 | 21.80 | 22.40 | +0.70 | +3.23 | 31,545,160 | 702,796.95 |
| 08/04/2022 | 21.40 | 21.90 | 21.20 | 21.70 | +0.30 | +1.40 | 29,619,659 | 642,301.14 |
| 07/04/2022 | 20.80 | 21.40 | 20.70 | 21.40 | +0.70 | +3.38 | 34,138,444 | 722,503.46 |
| 05/04/2022 | 20.80 | 20.90 | 20.60 | 20.70 | -0.20 | -0.96 | 7,975,088 | 165,361.09 |
| 04/04/2022 | 20.40 | 20.90 | 20.40 | 20.90 | +0.50 | +2.45 | 12,593,635 | 261,705.74 |
| 01/04/2022 | 20.50 | 20.60 | 20.30 | 20.40 | -0.20 | -0.97 | 10,781,947 | 221,116.08 |
The Information is provided for informative and educational purposes only.
