Aikchol Hospital PCL (BKK:AHC)
Thailand · Delayed Price · Currency is THB 14.00
+0.20 (1.45%)
Oct 21, 2025, 3:58 PM ICT
Aikchol Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 326 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - | 25,132 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 2,913 |
| Oct 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 308 |
| Oct 14, 2025 | 14.30 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 10,859 |
| Oct 10, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 7,100 |
| Oct 9, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 5,100 |
| Oct 8, 2025 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | 0.72% | 6,171 |
| Oct 7, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 2,589 |
| Oct 6, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | - | 4,104 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,001 |
| Oct 2, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 519 |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 519 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 2,003 |
| Sep 29, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 1.40% | 9,913 |
| Sep 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 3,504 |
| Sep 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | 333 |
| Sep 24, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 707 |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | 418 |
| Sep 22, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 5,401 |
| Sep 19, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | 1,107 |
| Sep 18, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 907 |
| Sep 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 5,413 |
| Sep 16, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 4,322 |
| Sep 15, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 7,204 |
| Sep 12, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 3,606 |
| Sep 11, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 532 |
| Sep 10, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 8,310 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 2,215 |
| Sep 8, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 4,014 |
| Sep 5, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 3,001 |
| Sep 4, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 22,500 |
| Sep 3, 2025 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | 18,200 |
| Sep 2, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 2,315 |
| Sep 1, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | -2.16% | 4,906 |
| Aug 29, 2025 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | - | 7,322 |
| Aug 28, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | 11,600 |
| Aug 27, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 6,402 |
| Aug 26, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 3,906 |
| Aug 25, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | - | 13,405 |
| Aug 22, 2025 | 13.60 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | 17,304 |
| Aug 21, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 5,000 |
| Aug 20, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 5,711 |
| Aug 19, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | -1.41% | 11,105 |
| Aug 18, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - | 3,500 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 11,703 |
| Aug 14, 2025 | 13.70 | 14.80 | 13.70 | 14.20 | 14.20 | 4.41% | 3,611 |
| Aug 13, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 1,402 |
| Aug 8, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,706 |