Aikchol Hospital PCL (BKK:AHC)
Thailand
· Delayed Price · Currency is THB 14.00
+0.10 (0.72%)
Apr 29, 2026, 4:39 PM ICT
Aikchol Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 12.90 | 13.60 | 12.90 | 13.10 | 12.61 | 1.55% | 4,803 |
| Mar 2, 2026 | 13.50 | 13.50 | 12.00 | 12.90 | 12.42 | -5.15% | 9,241 |
| Feb 27, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.09 | - | 2,520 |
| Feb 26, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.09 | - | 3,204 |
| Feb 25, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.09 | 1.49% | 3,110 |
| Feb 24, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 12.90 | 1.52% | 2,502 |
| Feb 23, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 12.71 | -1.49% | 3,357 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 12.90 | - | 12,307 |
| Feb 19, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 12.90 | 0.75% | 7,607 |
| Feb 18, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 12.81 | -1.48% | 44,307 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.00 | -0.74% | 7,505 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.10 | 13.60 | 13.09 | 3.03% | 8,358 |
| Feb 13, 2026 | 13.10 | 13.40 | 13.10 | 13.20 | 12.71 | -2.94% | 1,312 |
| Feb 12, 2026 | 13.30 | 13.60 | 13.00 | 13.60 | 13.09 | 0.74% | 5,802 |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | - | 4,003 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.20 | 13.50 | 13.00 | 0.75% | 2,550 |
| Feb 9, 2026 | 14.30 | 14.30 | 13.30 | 13.40 | 12.90 | -0.74% | 6,943 |
| Feb 6, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.00 | 1.50% | 301 |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 12.81 | 2.31% | 3,100 |
| Feb 4, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.52 | -1.52% | 11,400 |
| Feb 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.71 | - | 1,407 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.71 | -0.75% | 1,808 |
| Jan 29, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 12.81 | -2.21% | 3,002 |
| Jan 28, 2026 | 13.00 | 13.70 | 13.00 | 13.60 | 13.09 | - | 7,400 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.09 | 2.26% | 3,202 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.81 | - | 1,225 |
| Jan 21, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 12.81 | -0.75% | 2,901 |
| Jan 20, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 12.90 | 3.08% | 2,709 |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.52 | -1.52% | 109 |
| Jan 15, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 12.71 | 0.76% | 200 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.61 | - | 225 |
| Jan 13, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.61 | -0.76% | 2,900 |
| Jan 12, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 12.71 | -0.75% | 3,601 |
| Jan 9, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 12.81 | - | 3,000 |
| Jan 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.81 | 0.76% | 312 |
| Jan 7, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.71 | 3.12% | 3,501 |
| Jan 6, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.32 | - | 1,361 |
| Jan 5, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.32 | 0.79% | 5,427 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.23 | -0.78% | 1,700 |
| Dec 29, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.32 | - | 1,416 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.32 | - | 100 |
| Dec 24, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.32 | 0.79% | 418 |
| Dec 23, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.23 | - | 500 |
| Dec 22, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.23 | - | 2,001 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.23 | - | 1,114 |
| Dec 18, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.23 | 0.79% | 8,803 |
| Dec 17, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.13 | 0.80% | 9,810 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | 0.81% | 500 |
| Dec 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 11.94 | 0.81% | 300 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 11.84 | - | 2,685 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - | 750 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.84 | 0.82% | 1,700 |
| Dec 8, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.75 | - | 10,256 |
| Dec 4, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 11.75 | 0.83% | 6,603 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 11.65 | -2.42% | 57,107 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 11.94 | 0.81% | 11,512 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 11.84 | 0.82% | 5,506 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.75 | -0.81% | 6,601 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.84 | - | 304 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.84 | -0.81% | 3,717 |
| Nov 25, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 11.94 | - | 4,313 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 11.94 | 2.48% | 5,802 |
| Nov 21, 2025 | 12.10 | 12.30 | 11.90 | 12.10 | 11.65 | 0.83% | 41,019 |
| Nov 20, 2025 | 13.30 | 13.30 | 12.00 | 12.00 | 11.55 | -10.45% | 81,373 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.90 | - | 300 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 12.90 | -0.74% | 1,501 |