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) |
|---|---|---|---|---|---|---|---|---|
| 28/02/2022 | 19.00 | 19.30 | 19.00 | 19.10 | +0.10 | +0.53 | 21,761,334 | 416,837.00 |
| 25/02/2022 | 19.30 | 19.40 | 18.90 | 19.00 | -0.10 | -0.52 | 16,918,748 | 323,298.96 |
| 24/02/2022 | 19.50 | 19.50 | 18.80 | 19.10 | -0.40 | -2.05 | 23,974,496 | 458,195.50 |
| 23/02/2022 | 19.70 | 19.70 | 19.20 | 19.50 | -0.10 | -0.51 | 38,496,232 | 747,236.64 |
| 22/02/2022 | 19.30 | 19.90 | 19.10 | 19.60 | +0.80 | +4.26 | 92,621,868 | 1,810,717.25 |
| 21/02/2022 | 18.40 | 18.90 | 18.30 | 18.80 | +0.40 | +2.17 | 26,234,621 | 490,148.90 |
| 18/02/2022 | 18.40 | 18.40 | 18.10 | 18.40 | 0.00 | 0.00 | 8,899,429 | 162,387.96 |
| 17/02/2022 | 18.40 | 18.60 | 18.20 | 18.40 | +0.20 | +1.10 | 11,912,362 | 219,157.04 |
| 15/02/2022 | 18.20 | 18.40 | 18.00 | 18.20 | 0.00 | 0.00 | 13,012,695 | 236,906.78 |
| 14/02/2022 | 18.00 | 18.40 | 17.70 | 18.20 | +0.20 | +1.11 | 18,612,929 | 336,727.78 |
| 11/02/2022 | 18.30 | 18.30 | 18.00 | 18.00 | -0.30 | -1.64 | 16,511,955 | 299,160.58 |
| 10/02/2022 | 18.60 | 18.60 | 18.10 | 18.30 | -0.20 | -1.08 | 22,685,041 | 415,484.30 |
| 09/02/2022 | 18.50 | 18.90 | 18.40 | 18.50 | +0.10 | +0.54 | 21,953,131 | 408,684.56 |
| 08/02/2022 | 18.50 | 18.60 | 18.40 | 18.40 | -0.10 | -0.54 | 12,911,152 | 238,688.08 |
| 07/02/2022 | 18.70 | 18.70 | 18.30 | 18.50 | -0.20 | -1.07 | 15,607,090 | 288,141.58 |
| 04/02/2022 | 18.90 | 18.90 | 18.40 | 18.70 | 0.00 | 0.00 | 24,090,425 | 449,078.10 |
| 03/02/2022 | 18.80 | 18.90 | 18.50 | 18.70 | 0.00 | 0.00 | 17,145,138 | 321,480.66 |
| 02/02/2022 | 18.50 | 18.80 | 18.50 | 18.70 | +0.20 | +1.08 | 12,045,612 | 224,837.16 |
| 01/02/2022 | 18.70 | 18.80 | 18.30 | 18.50 | -0.20 | -1.07 | 13,500,317 | 249,515.69 |
| 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 |
The Information is provided for informative and educational purposes only.
