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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 17.70 | 18.00 | 17.60 | 17.80 | +0.10 | +0.56 | 9,578,492 | 170,486.21 |
| 29/09/2022 | 17.80 | 17.90 | 17.70 | 17.70 | 0.00 | 0.00 | 13,438,779 | 238,840.39 |
| 28/09/2022 | 18.00 | 18.10 | 17.60 | 17.70 | -0.40 | -2.21 | 22,169,322 | 394,537.75 |
| 27/09/2022 | 18.20 | 18.30 | 18.00 | 18.10 | 0.00 | 0.00 | 8,279,895 | 150,144.11 |
| 26/09/2022 | 18.60 | 18.60 | 18.00 | 18.10 | -0.50 | -2.69 | 21,374,788 | 389,059.15 |
| 23/09/2022 | 18.80 | 18.90 | 18.60 | 18.60 | -0.20 | -1.06 | 7,231,909 | 135,104.52 |
| 22/09/2022 | 18.50 | 18.90 | 18.50 | 18.80 | +0.30 | +1.62 | 14,843,015 | 278,190.92 |
| 21/09/2022 | 18.40 | 18.60 | 18.40 | 18.50 | +0.10 | +0.54 | 6,799,076 | 125,715.56 |
| 20/09/2022 | 18.60 | 18.80 | 18.30 | 18.40 | -0.20 | -1.08 | 24,346,884 | 450,235.56 |
| 19/09/2022 | 18.50 | 18.70 | 18.50 | 18.60 | -0.10 | -0.53 | 7,491,614 | 139,254.36 |
| 16/09/2022 | 19.00 | 19.10 | 18.30 | 18.70 | -0.30 | -1.58 | 31,539,104 | 587,057.70 |
| 15/09/2022 | 19.10 | 19.20 | 18.80 | 19.00 | -0.10 | -0.52 | 12,567,480 | 238,170.25 |
| 14/09/2022 | 18.90 | 19.10 | 18.80 | 19.10 | 0.00 | 0.00 | 6,504,497 | 123,648.33 |
| 13/09/2022 | 19.20 | 19.20 | 19.00 | 19.10 | 0.00 | 0.00 | 4,861,821 | 92,905.39 |
| 12/09/2022 | 19.00 | 19.20 | 18.90 | 19.10 | +0.20 | +1.06 | 8,726,814 | 166,290.16 |
| 09/09/2022 | 18.90 | 19.00 | 18.80 | 18.90 | +0.10 | +0.53 | 8,968,158 | 169,105.09 |
| 08/09/2022 | 19.00 | 19.00 | 18.80 | 18.80 | 0.00 | 0.00 | 14,278,223 | 268,976.70 |
| 07/09/2022 | 18.90 | 19.00 | 18.80 | 18.80 | -0.20 | -1.05 | 10,670,884 | 201,576.54 |
| 06/09/2022 | 19.10 | 19.10 | 18.80 | 19.00 | -0.10 | -0.52 | 15,639,504 | 296,419.58 |
| 05/09/2022 | 19.00 | 19.10 | 18.80 | 19.10 | +0.20 | +1.06 | 15,420,712 | 291,122.53 |
| 02/09/2022 | 19.10 | 19.20 | 18.70 | 18.90 | 0.00 | 0.00 | 24,947,580 | 471,091.74 |
| 01/09/2022 | 18.70 | 19.20 | 18.70 | 18.90 | +0.20 | +1.07 | 32,039,805 | 608,930.22 |
| 31/08/2022 | 18.50 | 18.70 | 18.40 | 18.70 | -0.20 | -1.06 | 27,432,072 | 508,539.89 |
| 30/08/2022 | 18.70 | 18.90 | 18.70 | 18.90 | +0.30 | +1.61 | 16,334,785 | 307,609.62 |
| 29/08/2022 | 18.80 | 19.00 | 18.50 | 18.60 | -0.40 | -2.11 | 29,857,477 | 559,755.70 |
| 26/08/2022 | 19.10 | 19.20 | 18.90 | 19.00 | 0.00 | 0.00 | 14,722,988 | 280,609.55 |
| 25/08/2022 | 19.10 | 19.20 | 19.00 | 19.00 | -0.10 | -0.52 | 21,157,966 | 404,401.79 |
| 24/08/2022 | 19.50 | 19.50 | 19.00 | 19.10 | -0.30 | -1.55 | 24,613,089 | 471,467.11 |
| 23/08/2022 | 18.70 | 19.50 | 18.70 | 19.40 | +0.60 | +3.19 | 37,888,231 | 722,433.67 |
| 22/08/2022 | 19.00 | 19.10 | 18.60 | 18.80 | -0.20 | -1.05 | 23,035,802 | 432,952.11 |
| 19/08/2022 | 19.50 | 19.50 | 19.00 | 19.00 | -0.80 | -4.04 | 52,051,300 | 1,001,138.33 |
| 18/08/2022 | 20.10 | 20.20 | 19.70 | 19.80 | -0.40 | -1.98 | 25,568,239 | 509,297.92 |
| 17/08/2022 | 20.40 | 20.60 | 20.00 | 20.20 | -0.30 | -1.46 | 22,301,873 | 451,985.79 |
| 16/08/2022 | 20.60 | 20.80 | 20.40 | 20.50 | -0.10 | -0.49 | 10,922,867 | 224,533.03 |
| 15/08/2022 | 20.60 | 20.80 | 20.50 | 20.60 | 0.00 | 0.00 | 8,006,040 | 165,229.67 |
| 11/08/2022 | 20.30 | 20.80 | 20.30 | 20.60 | +0.30 | +1.48 | 24,198,646 | 499,397.43 |
| 10/08/2022 | 20.30 | 20.40 | 20.00 | 20.30 | 0.00 | 0.00 | 10,194,900 | 205,994.21 |
| 09/08/2022 | 20.30 | 20.40 | 20.20 | 20.30 | 0.00 | 0.00 | 7,758,779 | 157,759.37 |
| 08/08/2022 | 20.30 | 20.50 | 20.20 | 20.30 | 0.00 | 0.00 | 8,382,658 | 170,459.60 |
| 05/08/2022 | 20.20 | 20.50 | 20.20 | 20.30 | +0.10 | +0.50 | 13,089,843 | 266,189.81 |
| 04/08/2022 | 20.80 | 20.90 | 20.10 | 20.20 | -0.60 | -2.88 | 22,145,394 | 452,965.97 |
| 03/08/2022 | 20.80 | 21.00 | 20.60 | 20.80 | +0.20 | +0.97 | 22,108,405 | 459,310.11 |
| 02/08/2022 | 20.20 | 20.80 | 20.10 | 20.60 | +0.40 | +1.98 | 29,267,668 | 603,463.34 |
| 01/08/2022 | 20.30 | 20.30 | 20.10 | 20.20 | -0.10 | -0.49 | 5,828,290 | 117,559.05 |
The Information is provided for informative and educational purposes only.
