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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 18.70 | 18.80 | 18.50 | 18.70 | +0.20 | +1.08 | 6,652,402 | 123,960.88 |
| 28/01/2022 | 18.20 | 18.70 | 18.20 | 18.50 | +0.40 | +2.21 | 13,783,812 | 255,512.90 |
| 27/01/2022 | 18.30 | 18.40 | 18.00 | 18.10 | -0.30 | -1.63 | 9,730,843 | 176,548.54 |
| 26/01/2022 | 18.30 | 18.50 | 18.10 | 18.40 | +0.20 | +1.10 | 22,290,241 | 405,052.31 |
| 25/01/2022 | 18.20 | 18.60 | 18.00 | 18.20 | -0.10 | -0.55 | 21,616,181 | 393,126.41 |
| 24/01/2022 | 18.60 | 18.70 | 18.20 | 18.30 | -0.30 | -1.61 | 8,981,014 | 165,226.25 |
| 21/01/2022 | 18.70 | 19.00 | 18.40 | 18.60 | -0.10 | -0.53 | 18,423,477 | 345,297.88 |
| 20/01/2022 | 18.90 | 18.90 | 18.60 | 18.70 | -0.10 | -0.53 | 12,075,073 | 226,750.25 |
| 19/01/2022 | 19.40 | 19.50 | 18.80 | 18.80 | -0.70 | -3.59 | 32,138,166 | 610,936.88 |
| 18/01/2022 | 19.60 | 19.70 | 19.40 | 19.50 | -0.10 | -0.51 | 14,362,408 | 279,852.46 |
| 17/01/2022 | 19.90 | 20.00 | 19.40 | 19.60 | -0.30 | -1.51 | 33,405,761 | 656,176.10 |
| 14/01/2022 | 20.00 | 20.40 | 19.90 | 19.90 | -0.10 | -0.50 | 29,350,396 | 590,606.86 |
| 13/01/2022 | 20.20 | 20.20 | 19.80 | 20.00 | -0.10 | -0.50 | 13,456,694 | 268,046.29 |
| 12/01/2022 | 19.90 | 20.10 | 19.80 | 20.10 | +0.30 | +1.52 | 23,396,802 | 467,345.52 |
| 11/01/2022 | 19.90 | 20.10 | 19.80 | 19.80 | -0.10 | -0.50 | 16,602,613 | 331,034.51 |
| 10/01/2022 | 20.40 | 20.40 | 19.70 | 19.90 | -0.60 | -2.93 | 45,240,870 | 902,147.15 |
| 07/01/2022 | 21.00 | 21.00 | 20.10 | 20.50 | -0.40 | -1.91 | 60,146,754 | 1,230,531.02 |
| 06/01/2022 | 19.90 | 21.10 | 19.90 | 20.90 | +1.30 | +6.63 | 93,331,753 | 1,922,547.29 |
| 05/01/2022 | 19.50 | 19.70 | 19.40 | 19.60 | +0.10 | +0.51 | 20,656,440 | 403,651.53 |
| 04/01/2022 | 19.90 | 20.00 | 19.30 | 19.50 | -0.60 | -2.99 | 47,086,205 | 919,775.51 |
| 30/12/2021 | 20.30 | 20.30 | 19.80 | 20.10 | -0.20 | -0.99 | 21,360,526 | 427,529.60 |
| 29/12/2021 | 20.10 | 20.40 | 20.10 | 20.30 | +0.20 | +1.00 | 15,062,449 | 305,303.51 |
| 28/12/2021 | 20.00 | 20.30 | 19.90 | 20.10 | +0.20 | +1.01 | 18,599,188 | 373,622.67 |
| 27/12/2021 | 19.90 | 20.20 | 19.80 | 19.90 | 0.00 | 0.00 | 13,472,375 | 268,961.09 |
| 24/12/2021 | 19.90 | 19.90 | 19.70 | 19.90 | 0.00 | 0.00 | 11,525,333 | 228,310.30 |
| 23/12/2021 | 20.20 | 20.20 | 19.80 | 19.90 | -0.20 | -1.00 | 9,376,968 | 186,887.80 |
| 22/12/2021 | 20.00 | 20.20 | 19.90 | 20.10 | +0.10 | +0.50 | 12,136,100 | 243,347.98 |
| 21/12/2021 | 20.00 | 20.10 | 19.70 | 20.00 | -0.20 | -0.99 | 17,536,182 | 349,815.69 |
| 20/12/2021 | 19.90 | 20.20 | 19.80 | 20.20 | +0.60 | +3.06 | 35,868,488 | 719,382.04 |
| 17/12/2021 | 19.60 | 19.80 | 19.50 | 19.60 | 0.00 | 0.00 | 14,246,306 | 279,984.45 |
| 16/12/2021 | 19.40 | 19.70 | 19.30 | 19.60 | +0.20 | +1.03 | 23,230,576 | 454,665.38 |
| 15/12/2021 | 19.80 | 19.80 | 19.20 | 19.40 | -0.30 | -1.52 | 41,900,276 | 812,480.76 |
| 14/12/2021 | 20.00 | 20.20 | 19.60 | 19.70 | -0.10 | -0.51 | 26,686,991 | 527,302.12 |
| 13/12/2021 | 19.80 | 20.10 | 19.70 | 19.80 | -0.10 | -0.50 | 17,388,474 | 345,113.62 |
| 09/12/2021 | 20.00 | 20.30 | 19.80 | 19.90 | -0.10 | -0.50 | 27,247,581 | 542,884.24 |
| 08/12/2021 | 20.20 | 20.30 | 19.80 | 20.00 | -0.40 | -1.96 | 27,425,533 | 550,234.67 |
| 07/12/2021 | 21.00 | 21.10 | 20.20 | 20.40 | -0.60 | -2.86 | 32,858,141 | 673,328.99 |
| 03/12/2021 | 21.40 | 21.40 | 21.00 | 21.00 | -0.70 | -3.23 | 35,723,399 | 756,031.39 |
| 02/12/2021 | 21.50 | 22.00 | 21.50 | 21.70 | +0.20 | +0.93 | 25,388,380 | 550,938.85 |
| 01/12/2021 | 21.40 | 22.00 | 21.10 | 21.50 | +0.10 | +0.47 | 46,540,308 | 1,003,996.65 |
The Information is provided for informative and educational purposes only.
