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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2019 | 15.50 | 15.70 | 15.10 | 15.20 | -0.20 | -1.30 | 13,344,581 | 204,677.15 |
| 17/01/2019 | 15.60 | 15.70 | 15.20 | 15.40 | -0.20 | -1.28 | 8,592,603 | 132,544.53 |
| 16/01/2019 | 15.80 | 16.00 | 15.40 | 15.60 | -0.20 | -1.27 | 14,157,021 | 221,415.37 |
| 15/01/2019 | 16.30 | 16.30 | 15.70 | 15.80 | -0.30 | -1.86 | 16,731,166 | 267,354.17 |
| 14/01/2019 | 16.30 | 16.60 | 15.90 | 16.10 | -0.20 | -1.23 | 17,761,704 | 285,888.48 |
| 11/01/2019 | 15.70 | 16.30 | 15.50 | 16.30 | +0.70 | +4.49 | 27,779,868 | 441,211.45 |
| 10/01/2019 | 15.50 | 15.70 | 14.90 | 15.60 | -0.20 | -1.27 | 64,754,350 | 991,754.15 |
| 09/01/2019 | 16.60 | 16.80 | 15.50 | 15.80 | -0.60 | -3.66 | 40,255,604 | 646,463.19 |
| 08/01/2019 | 16.40 | 16.50 | 16.20 | 16.40 | +0.10 | +0.61 | 13,575,000 | 221,904.24 |
| 07/01/2019 | 15.70 | 16.40 | 15.70 | 16.30 | +0.80 | +5.16 | 34,577,643 | 557,305.24 |
| 04/01/2019 | 15.90 | 15.90 | 14.90 | 15.50 | -0.50 | -3.12 | 55,438,092 | 846,371.46 |
| 03/01/2019 | 16.20 | 16.50 | 15.90 | 16.00 | -0.20 | -1.23 | 15,601,399 | 251,866.92 |
| 02/01/2019 | 16.70 | 16.70 | 15.80 | 16.20 | -0.50 | -2.99 | 31,306,818 | 505,311.87 |
| 28/12/2018 | 16.70 | 17.00 | 16.30 | 16.70 | -0.30 | -1.76 | 18,790,103 | 314,569.58 |
| 27/12/2018 | 18.20 | 18.30 | 17.00 | 17.00 | -1.00 | -5.56 | 11,189,619 | 196,069.08 |
| 26/12/2018 | 18.00 | 18.10 | 17.70 | 18.00 | 0.00 | 0.00 | 8,936,785 | 160,016.13 |
| 25/12/2018 | 18.30 | 18.50 | 17.90 | 18.00 | -0.50 | -2.70 | 3,635,873 | 65,783.59 |
| 24/12/2018 | 18.30 | 18.60 | 18.20 | 18.50 | +0.30 | +1.65 | 7,033,356 | 129,555.86 |
| 21/12/2018 | 18.60 | 18.70 | 18.20 | 18.20 | -0.30 | -1.62 | 8,958,954 | 164,846.15 |
| 20/12/2018 | 18.40 | 18.70 | 18.40 | 18.50 | -0.10 | -0.54 | 2,707,207 | 50,154.64 |
| 19/12/2018 | 18.60 | 18.70 | 18.30 | 18.60 | 0.00 | 0.00 | 2,406,245 | 44,677.38 |
| 18/12/2018 | 18.40 | 18.60 | 18.20 | 18.60 | 0.00 | 0.00 | 3,963,119 | 72,888.04 |
| 17/12/2018 | 18.50 | 18.70 | 18.30 | 18.60 | +0.10 | +0.54 | 7,180,425 | 133,136.39 |
| 14/12/2018 | 18.50 | 18.60 | 18.30 | 18.50 | -0.30 | -1.60 | 10,411,720 | 192,221.21 |
| 13/12/2018 | 19.00 | 19.10 | 18.70 | 18.80 | -0.20 | -1.05 | 4,764,347 | 89,658.76 |
| 12/12/2018 | 19.00 | 19.10 | 18.90 | 19.00 | -0.20 | -1.04 | 4,461,567 | 84,796.79 |
| 11/12/2018 | 19.00 | 19.30 | 18.70 | 19.20 | +0.20 | +1.05 | 12,001,587 | 227,227.49 |
| 07/12/2018 | 18.90 | 19.00 | 18.70 | 19.00 | +0.10 | +0.53 | 2,128,354 | 40,267.69 |
| 06/12/2018 | 18.60 | 19.00 | 18.50 | 18.90 | 0.00 | 0.00 | 5,284,932 | 99,505.73 |
| 04/12/2018 | 18.90 | 19.10 | 18.80 | 18.90 | +0.10 | +0.53 | 9,456,378 | 179,292.40 |
| 03/12/2018 | 18.30 | 18.90 | 18.20 | 18.80 | +0.50 | +2.73 | 16,444,381 | 305,685.39 |
The Information is provided for informative and educational purposes only.
