Aikchol Hospital PCL (BKK:AHC)
Thailand · Delayed Price · Currency is THB 12.90
-0.20 (-1.53%)
May 25, 2026, 3:10 PM ICT
Aikchol Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | - | -0.76% | 1,302 |
| May 22, 2026 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | 3.15% | 15,714 |
| May 21, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 21,603 |
| May 20, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 15,572 |
| May 19, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 17,414 |
| May 18, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 1.69% | 27,916 |
| May 15, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 28,614 |
| May 14, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | -2.44% | 69,350 |
| May 13, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 6,809 |
| May 12, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - | 20,217 |
| May 11, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 6,005 |
| May 8, 2026 | 12.00 | 12.30 | 11.90 | 12.10 | 12.10 | -9.70% | 281,619 |
| May 7, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 509 |
| May 6, 2026 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | -2.86% | 4,100 |
| May 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 204 |
| Apr 30, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | 2.37% | 411 |
| Apr 29, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 13.48 | 0.72% | 4,704 |
| Apr 28, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.38 | - | 700 |
| Apr 27, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.38 | 2.21% | 2,718 |
| Apr 24, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.09 | 1.49% | 25,000 |
| Apr 23, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 12.90 | -3.60% | 2,312 |
| Apr 22, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.38 | 0.72% | 2,200 |
| Apr 21, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.29 | 1.47% | 1,905 |
| Apr 20, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.09 | - | 2,202 |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.09 | 2.26% | 109 |
| Apr 16, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 12.81 | -0.75% | 7,804 |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.90 | -1.47% | 202 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.09 | 0.74% | 202 |
| Apr 8, 2026 | 13.90 | 14.00 | 13.50 | 13.50 | 13.00 | -1.46% | 2,600 |
| Apr 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.19 | -1.44% | 100 |
| Apr 3, 2026 | 13.60 | 13.90 | 13.30 | 13.90 | 13.38 | 0.72% | 6,603 |
| Apr 2, 2026 | 13.80 | 14.30 | 13.80 | 13.80 | 13.29 | 0.73% | 4,313 |
| Apr 1, 2026 | 14.10 | 14.10 | 13.40 | 13.70 | 13.19 | 3.01% | 62,628 |
| Mar 31, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.81 | - | 117 |
| Mar 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.81 | - | 206 |
| Mar 27, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 12.81 | 2.31% | 1,904 |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.52 | - | 406 |
| Mar 25, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.52 | - | 1,302 |
| Mar 24, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 12.52 | -2.26% | 3,111 |
| Mar 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.81 | -0.75% | 106 |
| Mar 20, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 12.90 | 4.69% | 613 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.32 | -3.03% | 5,412 |
| Mar 18, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.71 | -1.49% | 203 |
| Mar 17, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 12.90 | 2.29% | 2,003 |
| Mar 16, 2026 | 12.90 | 13.40 | 12.90 | 13.10 | 12.61 | 2.34% | 704 |
| Mar 13, 2026 | 13.50 | 13.60 | 12.80 | 12.80 | 12.32 | -3.76% | 4,004 |
| Mar 10, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 12.81 | 3.91% | 1,902 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.40 | 12.80 | 12.32 | -2.29% | 10,604 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.61 | -3.68% | 3,107 |
| Mar 5, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.09 | 3.82% | 600 |