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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 16.60 | 17.30 | 16.30 | 16.60 | +0.50 | +3.11 | 91,258,042 | 1,531,031.15 |
| 09/04/2021 | 15.40 | 16.30 | 15.30 | 16.10 | +0.90 | +5.92 | 127,407,739 | 2,022,038.15 |
| 08/04/2021 | 14.80 | 15.30 | 14.80 | 15.20 | +0.60 | +4.11 | 36,062,846 | 542,427.62 |
| 07/04/2021 | 14.50 | 14.60 | 14.30 | 14.60 | -0.10 | -0.68 | 17,704,756 | 256,521.12 |
| 05/04/2021 | 14.90 | 14.90 | 14.50 | 14.70 | -0.10 | -0.68 | 12,475,388 | 183,292.46 |
| 02/04/2021 | 15.00 | 15.00 | 14.80 | 14.80 | -0.10 | -0.67 | 3,582,323 | 53,345.10 |
| 01/04/2021 | 14.70 | 15.00 | 14.70 | 14.90 | +0.20 | +1.36 | 12,024,524 | 178,700.18 |
| 31/03/2021 | 15.00 | 15.00 | 14.70 | 14.70 | -0.30 | -2.00 | 10,905,871 | 161,436.36 |
| 30/03/2021 | 15.00 | 15.00 | 14.70 | 15.00 | +0.10 | +0.67 | 9,949,751 | 147,931.51 |
| 29/03/2021 | 15.00 | 15.00 | 14.80 | 14.90 | 0.00 | 0.00 | 4,698,711 | 69,994.11 |
| 26/03/2021 | 14.80 | 15.10 | 14.70 | 14.90 | +0.10 | +0.68 | 13,046,906 | 193,721.38 |
| 25/03/2021 | 14.90 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33 | 8,101,451 | 120,664.52 |
| 24/03/2021 | 15.10 | 15.20 | 14.80 | 15.00 | -0.20 | -1.32 | 9,111,845 | 136,225.04 |
| 23/03/2021 | 15.20 | 15.30 | 15.00 | 15.20 | 0.00 | 0.00 | 10,763,835 | 162,800.09 |
| 22/03/2021 | 15.20 | 15.30 | 15.00 | 15.20 | 0.00 | 0.00 | 7,629,736 | 115,771.35 |
| 19/03/2021 | 15.20 | 15.40 | 15.10 | 15.20 | 0.00 | 0.00 | 15,262,168 | 232,884.87 |
| 18/03/2021 | 15.60 | 15.70 | 15.20 | 15.20 | -0.20 | -1.30 | 20,170,581 | 310,919.51 |
| 17/03/2021 | 15.30 | 15.70 | 15.20 | 15.40 | +0.20 | +1.32 | 35,174,908 | 542,372.89 |
| 16/03/2021 | 15.20 | 15.40 | 15.00 | 15.20 | +0.20 | +1.33 | 24,535,879 | 373,917.95 |
| 15/03/2021 | 14.70 | 15.20 | 14.60 | 15.00 | +0.50 | +3.45 | 29,569,567 | 441,312.84 |
| 12/03/2021 | 14.50 | 14.70 | 14.30 | 14.50 | 0.00 | 0.00 | 24,336,921 | 352,669.89 |
| 11/03/2021 | 14.80 | 14.90 | 14.30 | 14.50 | -0.30 | -2.03 | 20,228,043 | 293,385.53 |
| 10/03/2021 | 14.90 | 15.00 | 14.60 | 14.80 | +0.10 | +0.68 | 19,759,850 | 292,070.62 |
| 09/03/2021 | 14.40 | 14.80 | 14.40 | 14.70 | +0.30 | +2.08 | 27,816,481 | 406,669.56 |
| 08/03/2021 | 14.50 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 7,903,142 | 113,984.89 |
| 05/03/2021 | 14.50 | 14.60 | 14.30 | 14.50 | 0.00 | 0.00 | 8,813,264 | 127,356.59 |
| 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 |
The Information is provided for informative and educational purposes only.
