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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 18.80 | 19.20 | 18.40 | 18.70 | -0.10 | -0.53 | 22,369,603 | 419,008.89 |
| 29/06/2022 | 18.70 | 19.00 | 18.60 | 18.80 | 0.00 | 0.00 | 8,007,851 | 151,120.88 |
| 28/06/2022 | 18.90 | 19.00 | 18.70 | 18.80 | 0.00 | 0.00 | 10,079,169 | 190,617.20 |
| 27/06/2022 | 18.70 | 19.00 | 18.60 | 18.80 | -0.10 | -0.53 | 22,355,068 | 419,604.83 |
| 24/06/2022 | 18.40 | 18.90 | 18.30 | 18.90 | +0.60 | +3.28 | 19,637,628 | 366,853.17 |
| 23/06/2022 | 18.20 | 18.50 | 17.90 | 18.30 | +0.30 | +1.67 | 12,173,765 | 222,630.00 |
| 22/06/2022 | 18.10 | 18.10 | 17.80 | 18.00 | -0.10 | -0.55 | 10,699,857 | 191,738.47 |
| 21/06/2022 | 18.30 | 18.30 | 18.00 | 18.10 | -0.10 | -0.55 | 7,329,781 | 132,884.77 |
| 20/06/2022 | 18.20 | 18.40 | 18.00 | 18.20 | +0.10 | +0.55 | 7,479,761 | 135,925.99 |
| 17/06/2022 | 18.30 | 18.40 | 18.00 | 18.10 | -0.30 | -1.63 | 16,339,515 | 296,953.04 |
| 16/06/2022 | 18.80 | 18.90 | 18.30 | 18.40 | -0.30 | -1.60 | 16,710,756 | 308,731.60 |
| 15/06/2022 | 19.00 | 19.00 | 18.50 | 18.70 | -0.20 | -1.06 | 12,990,009 | 242,530.18 |
| 14/06/2022 | 18.70 | 19.10 | 18.70 | 18.90 | +0.20 | +1.07 | 6,544,037 | 123,790.62 |
| 13/06/2022 | 18.90 | 19.00 | 18.70 | 18.70 | -0.40 | -2.09 | 6,206,083 | 116,550.88 |
| 10/06/2022 | 19.20 | 19.30 | 18.90 | 19.10 | -0.20 | -1.04 | 14,301,615 | 272,972.98 |
| 09/06/2022 | 19.30 | 19.40 | 19.20 | 19.30 | 0.00 | 0.00 | 7,785,876 | 150,307.37 |
| 08/06/2022 | 19.50 | 19.70 | 19.30 | 19.30 | 0.00 | 0.00 | 15,168,854 | 294,758.64 |
| 07/06/2022 | 19.80 | 19.90 | 19.20 | 19.30 | -0.60 | -3.02 | 14,637,743 | 284,710.53 |
| 06/06/2022 | 20.00 | 20.10 | 19.60 | 19.90 | 0.00 | 0.00 | 6,851,260 | 136,076.83 |
| 02/06/2022 | 20.10 | 20.20 | 19.80 | 19.90 | -0.30 | -1.49 | 12,326,653 | 246,458.05 |
| 01/06/2022 | 20.30 | 20.30 | 20.00 | 20.20 | -0.10 | -0.49 | 9,409,062 | 189,367.09 |
| 31/05/2022 | 19.80 | 20.30 | 19.80 | 20.30 | +0.40 | +2.01 | 19,310,970 | 390,287.20 |
| 30/05/2022 | 19.20 | 20.00 | 19.20 | 19.90 | +0.90 | +4.74 | 26,335,429 | 518,177.12 |
| 27/05/2022 | 18.60 | 19.20 | 18.50 | 19.00 | +0.40 | +2.15 | 22,765,959 | 429,714.30 |
| 26/05/2022 | 18.80 | 18.80 | 18.50 | 18.60 | -0.10 | -0.53 | 14,084,559 | 262,241.67 |
| 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 |
The Information is provided for informative and educational purposes only.
