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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2019 | 15.50 | 15.50 | 15.30 | 15.50 | 0.00 | 0.00 | 6,247,782 | 96,424.58 |
| 22/07/2019 | 15.40 | 15.50 | 15.20 | 15.50 | +0.10 | +0.65 | 13,557,901 | 208,790.02 |
| 19/07/2019 | 15.30 | 15.50 | 15.20 | 15.40 | +0.10 | +0.65 | 14,371,891 | 220,750.98 |
| 18/07/2019 | 15.10 | 15.60 | 15.10 | 15.30 | +0.40 | +2.68 | 40,638,667 | 621,823.45 |
| 17/07/2019 | 14.80 | 15.00 | 14.60 | 14.90 | -0.10 | -0.67 | 24,374,831 | 361,408.28 |
| 15/07/2019 | 15.80 | 15.80 | 14.70 | 15.00 | -0.80 | -5.06 | 41,642,231 | 633,173.91 |
| 12/07/2019 | 16.10 | 16.20 | 15.60 | 15.80 | -0.30 | -1.86 | 19,747,723 | 313,380.26 |
| 11/07/2019 | 16.40 | 16.50 | 16.10 | 16.10 | -0.20 | -1.23 | 11,196,624 | 181,520.39 |
| 10/07/2019 | 16.10 | 16.40 | 16.10 | 16.30 | +0.20 | +1.24 | 12,705,344 | 207,562.29 |
| 09/07/2019 | 16.10 | 16.30 | 16.00 | 16.10 | 0.00 | 0.00 | 10,655,385 | 171,685.30 |
| 08/07/2019 | 16.20 | 16.30 | 16.00 | 16.10 | -0.10 | -0.62 | 6,113,220 | 98,473.09 |
| 05/07/2019 | 16.30 | 16.30 | 16.10 | 16.20 | 0.00 | 0.00 | 5,105,506 | 82,722.75 |
| 04/07/2019 | 16.40 | 16.60 | 15.90 | 16.20 | -0.20 | -1.22 | 13,450,734 | 217,640.21 |
| 03/07/2019 | 16.40 | 16.50 | 16.30 | 16.40 | 0.00 | 0.00 | 3,818,200 | 62,615.50 |
| 02/07/2019 | 16.50 | 16.60 | 16.30 | 16.40 | -0.10 | -0.61 | 7,714,246 | 126,898.98 |
| 01/07/2019 | 16.60 | 16.80 | 16.40 | 16.50 | -0.10 | -0.60 | 10,210,208 | 169,233.72 |
| 28/06/2019 | 16.50 | 16.80 | 16.40 | 16.60 | +0.20 | +1.22 | 11,409,535 | 189,768.56 |
| 27/06/2019 | 16.50 | 16.60 | 16.40 | 16.40 | -0.10 | -0.61 | 13,455,154 | 221,842.71 |
| 26/06/2019 | 16.40 | 16.60 | 16.30 | 16.50 | 0.00 | 0.00 | 8,988,957 | 148,065.83 |
| 25/06/2019 | 16.50 | 16.60 | 16.30 | 16.50 | -0.10 | -0.60 | 8,883,372 | 146,239.42 |
| 24/06/2019 | 16.80 | 16.80 | 16.50 | 16.60 | -0.10 | -0.60 | 5,642,502 | 93,702.60 |
| 21/06/2019 | 16.90 | 16.90 | 16.70 | 16.70 | -0.10 | -0.60 | 8,920,810 | 149,316.97 |
| 20/06/2019 | 16.70 | 16.90 | 16.70 | 16.80 | +0.10 | +0.60 | 15,301,332 | 256,596.19 |
| 19/06/2019 | 16.80 | 16.90 | 16.70 | 16.70 | -0.10 | -0.60 | 16,471,675 | 276,688.63 |
| 18/06/2019 | 16.80 | 16.80 | 16.60 | 16.80 | +0.10 | +0.60 | 12,393,353 | 207,383.24 |
| 17/06/2019 | 16.70 | 16.90 | 16.60 | 16.70 | 0.00 | 0.00 | 10,389,884 | 174,276.57 |
| 14/06/2019 | 16.60 | 16.70 | 16.50 | 16.70 | 0.00 | 0.00 | 3,961,636 | 65,863.27 |
| 13/06/2019 | 16.80 | 16.80 | 16.50 | 16.70 | -0.10 | -0.60 | 4,165,723 | 69,359.33 |
| 12/06/2019 | 16.60 | 17.00 | 16.50 | 16.80 | +0.10 | +0.60 | 10,576,426 | 177,548.72 |
| 11/06/2019 | 16.70 | 16.80 | 16.50 | 16.70 | 0.00 | 0.00 | 15,728,703 | 262,088.76 |
| 10/06/2019 | 16.70 | 16.90 | 16.50 | 16.70 | +0.10 | +0.60 | 20,680,201 | 346,202.93 |
| 07/06/2019 | 16.70 | 16.80 | 16.50 | 16.60 | -0.10 | -0.60 | 6,487,517 | 107,925.39 |
| 06/06/2019 | 16.70 | 16.80 | 16.50 | 16.70 | 0.00 | 0.00 | 17,177,300 | 285,789.40 |
| 05/06/2019 | 16.40 | 16.80 | 16.30 | 16.70 | +0.50 | +3.09 | 22,143,948 | 366,928.90 |
| 04/06/2019 | 16.10 | 16.30 | 16.00 | 16.20 | +0.10 | +0.62 | 8,020,105 | 129,369.06 |
The Information is provided for informative and educational purposes only.
