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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2021 | 24.60 | 25.00 | 24.20 | 24.50 | 0.00 | 0.00 | 21,395,494 | 525,540.59 |
| 04/08/2021 | 24.30 | 25.25 | 24.20 | 24.50 | +0.40 | +1.66 | 38,694,229 | 955,401.99 |
| 03/08/2021 | 25.50 | 25.50 | 23.90 | 24.10 | -1.40 | -5.49 | 51,941,415 | 1,278,898.83 |
| 02/08/2021 | 26.50 | 26.75 | 25.00 | 25.50 | -0.75 | -2.86 | 29,700,638 | 770,381.96 |
| 30/07/2021 | 26.00 | 26.50 | 25.75 | 26.25 | +0.25 | +0.96 | 12,018,735 | 314,725.49 |
| 29/07/2021 | 26.00 | 26.50 | 25.75 | 26.00 | 0.00 | 0.00 | 22,399,425 | 585,509.03 |
| 27/07/2021 | 26.25 | 26.25 | 25.50 | 26.00 | +0.25 | +0.97 | 14,956,883 | 386,905.04 |
| 23/07/2021 | 25.50 | 26.25 | 25.25 | 25.75 | +0.25 | +0.98 | 13,051,985 | 335,893.85 |
| 22/07/2021 | 26.00 | 26.25 | 25.25 | 25.50 | -0.25 | -0.97 | 13,288,626 | 340,649.76 |
| 21/07/2021 | 26.25 | 26.50 | 25.75 | 25.75 | -0.50 | -1.90 | 14,793,245 | 385,422.36 |
| 20/07/2021 | 26.25 | 26.75 | 25.75 | 26.25 | +0.25 | +0.96 | 27,029,362 | 706,212.23 |
| 19/07/2021 | 25.25 | 26.50 | 25.00 | 26.00 | +0.75 | +2.97 | 31,476,181 | 813,289.25 |
| 16/07/2021 | 24.10 | 25.25 | 23.80 | 25.25 | +1.25 | +5.21 | 61,764,734 | 1,525,986.81 |
| 15/07/2021 | 24.50 | 24.50 | 23.50 | 24.00 | +0.10 | +0.42 | 31,647,321 | 755,069.07 |
| 14/07/2021 | 23.30 | 24.10 | 23.30 | 23.90 | +0.60 | +2.58 | 25,213,165 | 601,168.26 |
| 13/07/2021 | 23.70 | 23.90 | 22.90 | 23.30 | -0.20 | -0.85 | 34,893,888 | 815,157.87 |
| 12/07/2021 | 24.80 | 25.00 | 22.50 | 23.50 | -1.75 | -6.93 | 92,600,087 | 2,184,949.60 |
| 09/07/2021 | 25.00 | 25.25 | 24.80 | 25.25 | +0.35 | +1.41 | 20,933,252 | 523,110.46 |
| 08/07/2021 | 25.25 | 25.50 | 24.60 | 24.90 | +0.30 | +1.22 | 36,601,932 | 912,073.86 |
| 07/07/2021 | 23.60 | 24.80 | 23.50 | 24.60 | +1.00 | +4.24 | 43,024,791 | 1,046,362.78 |
| 06/07/2021 | 23.70 | 23.80 | 23.30 | 23.60 | 0.00 | 0.00 | 15,477,000 | 364,179.49 |
| 05/07/2021 | 23.50 | 24.00 | 23.40 | 23.60 | +0.10 | +0.43 | 24,191,324 | 573,149.02 |
| 02/07/2021 | 23.80 | 23.90 | 23.30 | 23.50 | -0.20 | -0.84 | 14,389,632 | 339,280.25 |
| 01/07/2021 | 23.40 | 23.70 | 23.20 | 23.70 | +0.50 | +2.16 | 20,647,672 | 483,889.50 |
The Information is provided for informative and educational purposes only.
