Aikchol Hospital PCL (BKK:AHC)
Thailand · Delayed Price · Currency is THB 14.00
+0.10 (0.72%)
Aug 5, 2025, 3:42 PM ICT
Aikchol Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 1,318 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 5,102 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | - | 14,202 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 10,100 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3,402 |
| Jul 29, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 2,908 |
| Jul 25, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - | 3,140 |
| Jul 24, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 2,804 |
| Jul 23, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 5,200 |
| Jul 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 10,203 |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 18, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 9,205 |
| Jul 17, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 37,740 |
| Jul 16, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 6,007 |
| Jul 15, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 7,608 |
| Jul 14, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 7,136 |
| Jul 11, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 8,326 |
| Jul 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 6,303 |
| Jul 8, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.17% | 7,624 |
| Jul 7, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - | 3,100 |
| Jul 4, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 0.73% | 10,102 |
| Jul 3, 2025 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 2.24% | 302 |
| Jul 2, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 9,601 |
| Jul 1, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 2,053 |
| Jun 30, 2025 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | - | 3,904 |
| Jun 27, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 802 |
| Jun 26, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | -0.74% | 26,805 |
| Jun 25, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - | 8,246 |
| Jun 24, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 12,500 |
| Jun 23, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | - | 10,499 |
| Jun 20, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 8,203 |
| Jun 19, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | -0.72% | 3,137 |
| Jun 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 3,409 |
| Jun 17, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | - | 600 |
| Jun 16, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 300 |
| Jun 13, 2025 | 13.90 | 14.50 | 13.90 | 14.00 | 14.00 | 1.45% | 701 |
| Jun 12, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | - | 2,206 |
| Jun 11, 2025 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | - | 4,309 |
| Jun 10, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | 0.73% | 8,003 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 1,489 |
| Jun 6, 2025 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | - | 11,507 |
| Jun 5, 2025 | 14.00 | 14.20 | 13.70 | 13.80 | 13.80 | 0.73% | 5,710 |
| Jun 4, 2025 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -2.14% | 4,907 |
| May 30, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 18,109 |
| May 29, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 503 |
| May 28, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | - | 2,212 |
| May 27, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 1,204 |
| May 26, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 946 |
| May 23, 2025 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | - | 708 |
| May 22, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 2,701 |