Aikchol Hospital PCL (BKK:AHC)
Thailand
· Delayed Price · Currency is THB 12.80
-0.30 (-2.29%)
Mar 9, 2026, 4:39 PM ICT
Aikchol Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.00 | 12.40 | 12.80 | 12.80 | -2.29% | 10,604 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -3.68% | 3,107 |
| Mar 5, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.82% | 600 |
| Mar 4, 2026 | 12.90 | 13.60 | 12.90 | 13.10 | 13.10 | 1.55% | 4,803 |
| Mar 2, 2026 | 13.50 | 13.50 | 12.00 | 12.90 | 12.90 | -5.15% | 9,241 |
| Feb 27, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 2,520 |
| Feb 26, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | 3,204 |
| Feb 25, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 3,110 |
| Feb 24, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 1.52% | 2,502 |
| Feb 23, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -1.49% | 3,357 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - | 12,307 |
| Feb 19, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 7,607 |
| Feb 18, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | -1.48% | 44,307 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | -0.74% | 7,505 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.10 | 13.60 | 13.60 | 3.03% | 8,358 |
| Feb 13, 2026 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | -2.94% | 1,312 |
| Feb 12, 2026 | 13.30 | 13.60 | 13.00 | 13.60 | 13.60 | 0.74% | 5,802 |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,003 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | 2,550 |
| Feb 9, 2026 | 14.30 | 14.30 | 13.30 | 13.40 | 13.40 | -0.74% | 6,943 |
| Feb 6, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 301 |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 3,100 |
| Feb 4, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 11,400 |
| Feb 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,407 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 1,808 |
| Jan 29, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -2.21% | 3,002 |
| Jan 28, 2026 | 13.00 | 13.70 | 13.00 | 13.60 | 13.60 | - | 7,400 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 2.26% | 3,202 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,225 |
| Jan 21, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 2,901 |
| Jan 20, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | 3.08% | 2,709 |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 109 |
| Jan 15, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 0.76% | 200 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 225 |
| Jan 13, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 2,900 |
| Jan 12, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | -0.75% | 3,601 |
| Jan 9, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | - | 3,000 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 312 |
| Jan 7, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 3,501 |
| Jan 6, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | - | 1,361 |
| Jan 5, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 5,427 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 1,700 |
| Dec 29, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 1,416 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Dec 24, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 418 |
| Dec 23, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 500 |
| Dec 22, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 2,001 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,114 |
| Dec 18, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 8,803 |
| Dec 17, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 9,810 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 500 |
| Dec 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 300 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | 2,685 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 750 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | 1,700 |
| Dec 8, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - | 10,256 |
| Dec 4, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 6,603 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 57,107 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 11,512 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 5,506 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 6,601 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 304 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 3,717 |
| Nov 25, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | 4,313 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 2.48% | 5,802 |
| Nov 21, 2025 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | 0.83% | 41,019 |
| Nov 20, 2025 | 13.30 | 13.30 | 12.00 | 12.00 | 12.00 | -10.45% | 81,373 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 300 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 1,501 |
| Nov 17, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 1,002 |
| Nov 14, 2025 | 12.80 | 13.80 | 12.60 | 13.40 | 13.40 | -5.63% | 20,000 |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 200 |
| Nov 12, 2025 | 14.60 | 14.80 | 14.20 | 14.20 | 14.20 | 1.43% | 857 |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 310 |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 100 |
| Nov 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 101 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 15,426 |
| Nov 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 410 |
| Oct 31, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.19% | 401 |
| Oct 30, 2025 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | -2.14% | 604 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Oct 27, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 217 |
| Oct 24, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 5,402 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | 18,003 |
| 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 | - | 17,632 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 2,885 |
| 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% | 10,768 |
| Oct 10, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 2,602 |
| 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% | 5,795 |
| Oct 7, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 2,389 |
| 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 | - | 405 |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 419 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 1,903 |
| 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% | 1,806 |