ข้อมูลรายบริษัท/หลักทรัพย์
BCH : บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 29/10/2564 | 20.30 | 20.50 | 20.20 | 20.30 | -0.10 | -0.49 | 16,892,673 | 342,790.12 |
| 28/10/2564 | 20.30 | 20.50 | 20.20 | 20.40 | +0.10 | +0.49 | 11,737,590 | 238,756.37 |
| 27/10/2564 | 20.50 | 20.60 | 20.20 | 20.30 | -0.20 | -0.98 | 18,192,746 | 370,892.17 |
| 26/10/2564 | 20.60 | 20.90 | 20.40 | 20.50 | -0.10 | -0.49 | 30,658,422 | 631,481.07 |
| 25/10/2564 | 20.50 | 20.60 | 20.30 | 20.60 | 0.00 | 0.00 | 13,946,399 | 285,505.20 |
| 21/10/2564 | 21.20 | 21.20 | 20.40 | 20.60 | -0.50 | -2.37 | 42,738,011 | 882,012.91 |
| 20/10/2564 | 20.70 | 21.30 | 20.70 | 21.10 | +0.70 | +3.43 | 40,714,953 | 853,719.74 |
| 19/10/2564 | 20.30 | 20.90 | 20.20 | 20.40 | +0.10 | +0.49 | 32,753,688 | 673,162.98 |
| 18/10/2564 | 20.40 | 20.60 | 20.10 | 20.30 | -0.10 | -0.49 | 16,725,119 | 338,965.77 |
| 15/10/2564 | 20.40 | 20.70 | 20.30 | 20.40 | 0.00 | 0.00 | 18,859,563 | 385,611.51 |
| 14/10/2564 | 20.50 | 20.60 | 20.20 | 20.40 | -0.20 | -0.97 | 25,009,166 | 509,227.34 |
| 12/10/2564 | 20.60 | 20.70 | 20.30 | 20.60 | +0.10 | +0.49 | 13,854,850 | 284,242.37 |
| 11/10/2564 | 20.70 | 20.80 | 20.20 | 20.50 | -0.10 | -0.49 | 17,231,223 | 352,186.78 |
| 08/10/2564 | 20.40 | 21.00 | 20.40 | 20.60 | +0.20 | +0.98 | 35,570,792 | 736,153.73 |
| 07/10/2564 | 20.80 | 20.90 | 20.20 | 20.40 | -0.40 | -1.92 | 36,862,920 | 754,403.99 |
| 06/10/2564 | 20.90 | 21.20 | 20.80 | 20.80 | -0.20 | -0.95 | 10,592,721 | 222,140.90 |
| 05/10/2564 | 20.90 | 21.20 | 20.90 | 21.00 | +0.10 | +0.48 | 4,021,139 | 84,574.93 |
| 04/10/2564 | 21.20 | 21.40 | 20.90 | 20.90 | -0.30 | -1.42 | 15,069,512 | 316,637.39 |
| 01/10/2564 | 21.40 | 21.50 | 21.00 | 21.20 | -0.20 | -0.93 | 11,968,191 | 254,083.55 |
| 30/09/2564 | 21.50 | 21.90 | 21.10 | 21.40 | -0.20 | -0.93 | 10,869,073 | 233,146.50 |
| 29/09/2564 | 21.40 | 21.80 | 21.30 | 21.60 | +0.10 | +0.47 | 8,119,431 | 174,535.07 |
| 28/09/2564 | 21.50 | 21.60 | 20.80 | 21.50 | -0.10 | -0.46 | 29,286,944 | 620,425.58 |
| 27/09/2564 | 22.20 | 22.20 | 21.40 | 21.60 | -0.50 | -2.26 | 17,750,785 | 386,198.46 |
| 23/09/2564 | 22.40 | 22.40 | 21.90 | 22.10 | -0.20 | -0.90 | 13,659,983 | 302,104.27 |
| 22/09/2564 | 22.40 | 22.40 | 22.10 | 22.30 | -0.10 | -0.45 | 15,114,335 | 336,372.56 |
| 21/09/2564 | 22.20 | 22.60 | 22.00 | 22.40 | +0.10 | +0.45 | 10,680,974 | 237,972.95 |
| 20/09/2564 | 23.00 | 23.00 | 22.20 | 22.30 | -0.70 | -3.04 | 26,827,259 | 603,589.64 |
| 17/09/2564 | 22.70 | 23.10 | 22.70 | 23.00 | +0.40 | +1.77 | 26,417,251 | 603,811.56 |
| 16/09/2564 | 21.90 | 22.80 | 21.80 | 22.60 | +1.10 | +5.12 | 40,076,294 | 899,761.13 |
| 15/09/2564 | 21.50 | 21.80 | 21.40 | 21.50 | 0.00 | 0.00 | 12,441,679 | 267,998.74 |
| 14/09/2564 | 21.70 | 21.90 | 21.40 | 21.50 | -0.40 | -1.83 | 12,005,808 | 259,541.43 |
| 13/09/2564 | 21.90 | 22.10 | 21.60 | 21.90 | 0.00 | 0.00 | 10,530,607 | 229,929.79 |
| 10/09/2564 | 22.20 | 22.30 | 21.70 | 21.90 | -0.30 | -1.35 | 17,045,036 | 374,386.28 |
| 09/09/2564 | 22.20 | 22.80 | 22.10 | 22.20 | +0.20 | +0.91 | 44,715,305 | 1,000,129.32 |
| 08/09/2564 | 21.80 | 22.20 | 21.40 | 22.00 | +0.20 | +0.92 | 23,607,119 | 515,243.43 |
| 07/09/2564 | 22.00 | 22.20 | 21.60 | 21.80 | -0.20 | -0.91 | 21,512,878 | 470,276.05 |
| 06/09/2564 | 22.50 | 22.60 | 21.70 | 22.00 | -0.50 | -2.22 | 24,515,371 | 540,662.77 |
| 03/09/2564 | 22.80 | 22.90 | 22.40 | 22.50 | -0.20 | -0.88 | 12,098,786 | 272,575.27 |
| 02/09/2564 | 22.50 | 23.00 | 22.40 | 22.70 | +0.30 | +1.34 | 23,282,804 | 529,497.09 |
| 01/09/2564 | 22.50 | 22.60 | 22.30 | 22.40 | -0.10 | -0.44 | 13,820,829 | 310,057.77 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
