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) |
|---|---|---|---|---|---|---|---|---|
| 04/03/2021 | 14.40 | 14.60 | 14.30 | 14.50 | +0.10 | +0.69 | 13,220,869 | 190,745.12 |
| 03/03/2021 | 14.10 | 14.50 | 14.00 | 14.40 | +0.40 | +2.86 | 13,326,858 | 190,127.45 |
| 02/03/2021 | 14.40 | 14.40 | 13.90 | 14.00 | -0.30 | -2.10 | 10,082,395 | 141,509.92 |
| 01/03/2021 | 13.80 | 14.30 | 13.80 | 14.30 | +0.50 | +3.62 | 9,567,937 | 135,378.73 |
| 25/02/2021 | 14.00 | 14.30 | 13.80 | 13.80 | -0.10 | -0.72 | 12,522,943 | 175,365.92 |
| 24/02/2021 | 14.10 | 14.30 | 13.90 | 13.90 | -0.20 | -1.42 | 7,950,741 | 111,867.51 |
| 23/02/2021 | 14.10 | 14.30 | 14.00 | 14.10 | -0.10 | -0.70 | 4,869,569 | 68,920.84 |
| 22/02/2021 | 14.20 | 14.30 | 13.90 | 14.20 | -0.10 | -0.70 | 8,011,092 | 113,062.50 |
| 19/02/2021 | 14.40 | 14.50 | 14.10 | 14.30 | -0.10 | -0.69 | 10,492,256 | 149,482.77 |
| 18/02/2021 | 14.50 | 14.60 | 14.40 | 14.40 | 0.00 | 0.00 | 3,179,937 | 45,984.90 |
| 17/02/2021 | 14.50 | 14.60 | 14.30 | 14.40 | 0.00 | 0.00 | 4,068,823 | 58,704.57 |
| 16/02/2021 | 14.40 | 14.60 | 14.30 | 14.40 | +0.10 | +0.70 | 4,954,725 | 71,579.13 |
| 15/02/2021 | 14.30 | 14.40 | 14.20 | 14.30 | 0.00 | 0.00 | 4,302,539 | 61,624.53 |
| 11/02/2021 | 14.30 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 5,254,951 | 75,220.87 |
| 10/02/2021 | 14.40 | 14.50 | 14.30 | 14.30 | -0.10 | -0.69 | 3,393,764 | 48,840.19 |
| 09/02/2021 | 14.60 | 14.70 | 14.30 | 14.40 | -0.20 | -1.37 | 13,248,702 | 190,963.63 |
| 08/02/2021 | 14.70 | 14.70 | 14.40 | 14.60 | 0.00 | 0.00 | 5,743,680 | 83,440.09 |
| 05/02/2021 | 14.50 | 14.60 | 14.40 | 14.60 | +0.10 | +0.69 | 4,111,997 | 59,801.37 |
| 04/02/2021 | 14.60 | 14.70 | 14.40 | 14.50 | 0.00 | 0.00 | 8,806,435 | 127,883.30 |
| 03/02/2021 | 14.70 | 14.70 | 14.30 | 14.50 | -0.10 | -0.68 | 13,549,605 | 196,071.68 |
| 02/02/2021 | 14.80 | 14.90 | 14.60 | 14.60 | -0.10 | -0.68 | 7,543,168 | 110,956.46 |
| 01/02/2021 | 14.60 | 15.00 | 14.50 | 14.70 | +0.20 | +1.38 | 11,344,986 | 167,103.06 |
The Information is provided for informative and educational purposes only.
