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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 20.80 | 20.80 | 20.50 | 20.60 | -0.10 | -0.48 | 12,263,142 | 252,625.67 |
| 30/03/2022 | 20.80 | 20.80 | 20.50 | 20.70 | 0.00 | 0.00 | 17,818,755 | 367,342.38 |
| 29/03/2022 | 21.50 | 21.50 | 20.50 | 20.70 | -0.70 | -3.27 | 35,033,617 | 730,586.09 |
| 28/03/2022 | 21.40 | 21.60 | 21.40 | 21.40 | 0.00 | 0.00 | 7,604,074 | 163,248.92 |
| 25/03/2022 | 21.40 | 21.50 | 21.30 | 21.40 | 0.00 | 0.00 | 4,318,873 | 92,471.83 |
| 24/03/2022 | 21.30 | 21.60 | 21.30 | 21.40 | +0.10 | +0.47 | 9,586,464 | 205,758.65 |
| 23/03/2022 | 21.50 | 21.80 | 21.30 | 21.30 | -0.20 | -0.93 | 13,652,618 | 292,386.54 |
| 22/03/2022 | 21.80 | 21.90 | 21.40 | 21.50 | -0.30 | -1.38 | 15,422,907 | 332,897.37 |
| 21/03/2022 | 21.40 | 21.90 | 21.30 | 21.80 | +0.60 | +2.83 | 31,993,001 | 693,135.74 |
| 18/03/2022 | 20.90 | 21.30 | 20.80 | 21.20 | +0.20 | +0.95 | 23,403,892 | 494,672.68 |
| 17/03/2022 | 20.90 | 21.30 | 20.90 | 21.00 | 0.00 | 0.00 | 21,165,355 | 445,742.46 |
| 16/03/2022 | 21.10 | 21.20 | 20.80 | 21.00 | 0.00 | 0.00 | 21,344,751 | 448,617.35 |
| 15/03/2022 | 21.00 | 21.20 | 20.80 | 21.00 | +0.10 | +0.48 | 35,639,218 | 749,098.71 |
| 14/03/2022 | 20.50 | 21.00 | 20.40 | 20.90 | +0.40 | +1.95 | 46,296,825 | 960,486.14 |
| 11/03/2022 | 20.00 | 20.60 | 20.00 | 20.50 | +0.40 | +1.99 | 24,969,363 | 507,788.17 |
| 10/03/2022 | 20.20 | 20.20 | 19.70 | 20.10 | 0.00 | 0.00 | 46,136,188 | 921,319.56 |
| 09/03/2022 | 20.20 | 20.20 | 19.70 | 20.10 | -0.10 | -0.50 | 32,525,151 | 649,353.37 |
| 08/03/2022 | 19.90 | 20.40 | 19.80 | 20.20 | +0.30 | +1.51 | 50,982,057 | 1,024,338.54 |
| 07/03/2022 | 19.70 | 20.10 | 19.50 | 19.90 | +0.10 | +0.51 | 36,440,981 | 719,873.88 |
| 04/03/2022 | 20.00 | 20.00 | 19.60 | 19.80 | -0.20 | -1.00 | 27,166,285 | 537,829.79 |
| 03/03/2022 | 19.80 | 20.00 | 19.60 | 20.00 | +0.40 | +2.04 | 29,218,545 | 580,408.40 |
| 02/03/2022 | 19.50 | 19.80 | 19.40 | 19.60 | +0.20 | +1.03 | 27,525,682 | 539,517.44 |
| 01/03/2022 | 19.40 | 19.90 | 19.30 | 19.40 | +0.30 | +1.57 | 36,247,678 | 710,206.30 |
| 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 |
The Information is provided for informative and educational purposes only.
