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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2564 | 14.40 | 14.50 | 14.10 | 14.50 | +0.20 | +1.40 | 7,793,014 | 111,507.99 |
| 28/01/2564 | 14.40 | 14.50 | 14.20 | 14.30 | -0.20 | -1.38 | 8,013,603 | 114,852.60 |
| 27/01/2564 | 14.60 | 14.70 | 14.40 | 14.50 | -0.20 | -1.36 | 9,442,574 | 137,351.13 |
| 26/01/2564 | 14.80 | 14.90 | 14.40 | 14.70 | -0.10 | -0.68 | 21,395,658 | 312,302.66 |
| 25/01/2564 | 14.80 | 15.00 | 14.80 | 14.80 | +0.10 | +0.68 | 21,384,349 | 318,413.45 |
| 22/01/2564 | 14.70 | 14.80 | 14.40 | 14.70 | +0.10 | +0.68 | 26,685,536 | 390,204.78 |
| 21/01/2564 | 14.30 | 14.80 | 14.20 | 14.60 | +0.50 | +3.55 | 49,090,815 | 714,408.07 |
| 20/01/2564 | 13.90 | 14.20 | 13.80 | 14.10 | +0.30 | +2.17 | 20,220,210 | 284,257.21 |
| 19/01/2564 | 13.70 | 13.90 | 13.60 | 13.80 | +0.10 | +0.73 | 7,419,976 | 102,029.85 |
| 18/01/2564 | 13.70 | 13.80 | 13.60 | 13.70 | -0.10 | -0.72 | 4,179,585 | 57,315.43 |
| 15/01/2564 | 13.90 | 13.90 | 13.70 | 13.80 | 0.00 | 0.00 | 6,470,857 | 89,181.15 |
| 14/01/2564 | 13.80 | 13.90 | 13.70 | 13.80 | +0.10 | +0.73 | 5,453,028 | 75,270.61 |
| 13/01/2564 | 13.80 | 13.90 | 13.70 | 13.70 | 0.00 | 0.00 | 6,298,468 | 86,727.19 |
| 12/01/2564 | 13.90 | 13.90 | 13.60 | 13.70 | -0.10 | -0.72 | 9,830,710 | 134,934.60 |
| 11/01/2564 | 14.00 | 14.10 | 13.80 | 13.80 | -0.20 | -1.43 | 9,875,804 | 137,461.36 |
| 08/01/2564 | 14.00 | 14.10 | 13.90 | 14.00 | +0.10 | +0.72 | 20,664,788 | 289,134.30 |
| 07/01/2564 | 13.80 | 14.00 | 13.70 | 13.90 | +0.20 | +1.46 | 8,169,389 | 113,319.01 |
| 06/01/2564 | 13.90 | 14.00 | 13.70 | 13.70 | -0.20 | -1.44 | 6,642,297 | 91,794.71 |
| 05/01/2564 | 13.80 | 13.90 | 13.60 | 13.90 | +0.10 | +0.72 | 7,690,115 | 106,126.58 |
| 04/01/2564 | 13.50 | 13.80 | 13.30 | 13.80 | +0.20 | +1.47 | 9,605,491 | 130,072.26 |
| 30/12/2563 | 13.70 | 13.80 | 13.50 | 13.60 | 0.00 | 0.00 | 5,325,148 | 72,573.32 |
| 29/12/2563 | 13.70 | 13.80 | 13.50 | 13.60 | 0.00 | 0.00 | 4,135,723 | 56,405.66 |
| 28/12/2563 | 13.60 | 13.80 | 13.50 | 13.60 | +0.10 | +0.74 | 11,012,190 | 150,187.49 |
| 25/12/2563 | 13.30 | 13.60 | 13.30 | 13.50 | +0.20 | +1.50 | 8,132,834 | 109,719.72 |
| 24/12/2563 | 13.10 | 13.50 | 13.10 | 13.30 | +0.20 | +1.53 | 10,547,827 | 140,161.02 |
| 23/12/2563 | 13.00 | 13.40 | 13.00 | 13.10 | 0.00 | 0.00 | 9,015,222 | 118,665.60 |
| 22/12/2563 | 13.10 | 13.20 | 12.80 | 13.10 | +0.10 | +0.77 | 15,333,975 | 199,704.26 |
| 21/12/2563 | 13.30 | 13.60 | 13.00 | 13.00 | -0.70 | -5.11 | 35,587,919 | 475,448.03 |
| 18/12/2563 | 13.90 | 14.00 | 13.70 | 13.70 | -0.20 | -1.44 | 14,299,367 | 196,707.74 |
| 17/12/2563 | 13.90 | 14.10 | 13.80 | 13.90 | +0.10 | +0.72 | 19,829,964 | 276,687.10 |
| 16/12/2563 | 13.90 | 14.00 | 13.80 | 13.80 | 0.00 | 0.00 | 5,642,686 | 78,232.35 |
| 15/12/2563 | 13.80 | 14.00 | 13.80 | 13.80 | +0.10 | +0.73 | 12,145,380 | 168,611.75 |
| 14/12/2563 | 13.70 | 13.90 | 13.60 | 13.70 | 0.00 | 0.00 | 14,579,065 | 200,758.70 |
| 09/12/2563 | 14.10 | 14.10 | 13.70 | 13.70 | -0.30 | -2.14 | 19,731,782 | 273,678.02 |
| 08/12/2563 | 14.00 | 14.20 | 13.90 | 14.00 | 0.00 | 0.00 | 10,776,956 | 151,083.47 |
| 04/12/2563 | 14.00 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 12,144,421 | 170,085.93 |
| 03/12/2563 | 13.80 | 14.00 | 13.70 | 14.00 | +0.20 | +1.45 | 17,227,448 | 238,339.87 |
| 02/12/2563 | 13.80 | 14.00 | 13.80 | 13.80 | 0.00 | 0.00 | 9,713,571 | 134,744.79 |
| 01/12/2563 | 14.10 | 14.10 | 13.70 | 13.80 | -0.20 | -1.43 | 24,372,639 | 337,871.31 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
