Aikchol Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	17.500	17.900	17.400	17.600	14.757	12,900
2022-10-03	17.500	17.700	17.400	17.400	14.589	40,601
2022-09-30	17.900	17.900	17.400	17.700	14.841	94,301
2022-09-29	18.000	18.100	17.800	18.000	15.092	46,900
2022-09-28	18.000	18.100	17.800	18.100	15.176	56,600
2022-09-27	18.300	18.300	17.900	18.100	15.176	117,105
2022-09-26	18.500	18.500	18.100	18.200	15.260	19,003
2022-09-23	18.700	18.800	18.500	18.600	15.595	49,510
2022-09-22	18.100	18.700	18.100	18.700	15.679	128,600
2022-09-21	18.000	18.100	18.000	18.000	15.092	40,771
2022-09-20	18.100	18.100	18.000	18.000	15.092	18,310
2022-09-19	18.000	18.300	18.000	18.000	15.092	13,500
2022-09-16	18.200	18.300	18.100	18.100	15.176	22,033
2022-09-15	18.200	18.300	18.200	18.200	15.260	10,800
2022-09-14	18.000	18.300	18.000	18.200	15.260	47,402
2022-09-13	18.100	18.300	18.100	18.200	15.260	19,801
2022-09-12	18.400	18.500	17.900	18.100	15.176	186,545
2022-09-09	18.500	18.900	18.400	18.400	15.427	62,800
2022-09-08	18.900	18.900	18.200	18.300	15.344	188,229
2022-09-07	19.300	19.500	18.900	19.000	15.931	105,933
2022-09-06	19.600	19.600	19.000	19.500	16.350	76,060
2022-09-05	19.200	19.600	19.200	19.500	16.350	47,559
2022-09-02	18.900	19.400	18.900	19.400	16.266	54,800
2022-09-01	19.100	19.500	18.900	18.900	15.847	45,711
2022-08-31	19.600	19.600	18.900	19.400	16.266	61,521
2022-08-30	19.000	19.600	18.900	19.500	16.350	235,480
2022-08-29	18.800	19.200	18.700	19.000	15.931	117,700
2022-08-26	19.200	19.200	18.500	19.100	16.014	322,922
2022-08-25	18.100	19.900	18.100	19.100	16.014	573,201
2022-08-24	18.600	18.700	18.000	18.000	15.092	305,861
2022-08-23	17.900	18.500	17.900	18.500	15.511	220,900
2022-08-22	17.800	17.900	17.700	17.800	14.924	13,200
2022-08-19	17.900	18.000	17.800	17.800	14.924	27,307
2022-08-18	17.900	17.900	17.800	17.800	14.924	20,500
2022-08-17	18.000	18.000	17.800	17.800	14.924	31,100
2022-08-16	17.900	18.000	17.700	18.000	15.092	76,415
2022-08-15	17.900	18.000	17.800	18.000	15.092	30,700
2022-08-11	18.000	18.000	17.900	17.900	15.008	21,236
2022-08-10	18.000	18.200	17.900	18.000	15.092	81,801
2022-08-09	18.200	18.200	17.900	18.100	15.176	31,900
2022-08-08	18.400	18.400	18.100	18.100	15.176	46,800
2022-08-05	18.000	18.100	17.900	18.100	15.176	58,200
2022-08-04	17.800	18.000	17.800	18.000	15.092	18,301
2022-08-03	18.000	18.000	17.800	17.800	14.924	37,900
2022-08-02	17.900	18.000	17.800	18.000	15.092	35,001
2022-08-01	18.000	18.000	17.800	17.900	15.008	32,800
2022-07-27	18.000	18.000	17.600	18.000	15.092	30,600
2022-07-26	18.000	18.200	18.000	18.000	15.092	9,700
2022-07-25	18.400	18.400	18.000	18.000	15.092	36,494
2022-07-22	18.100	18.300	18.000	18.100	15.176	59,850
2022-07-21	17.600	18.200	17.600	17.800	14.924	21,801
2022-07-20	18.100	18.100	17.600	17.600	14.757	31,200
2022-07-19	17.700	17.900	17.400	17.900	15.008	9,100
2022-07-18	17.800	18.000	17.600	17.700	14.841	15,703
2022-07-15	17.900	18.100	17.700	17.700	14.841	20,935
2022-07-14	18.000	18.000	17.900	17.900	15.008	1,100
2022-07-12	17.700	18.000	17.700	17.800	14.924	24,805
2022-07-11	17.700	18.100	17.700	17.800	14.924	18,500
2022-07-08	18.500	18.500	17.800	17.800	14.924	45,947
2022-07-07	18.800	18.900	18.400	18.600	15.595	15,122

← NewerPage 17 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.5200 THB
2025-04-25	0.4300 THB
2024-05-02	0.6300 THB
2023-05-02	1.1800 THB
2022-05-06	0.6034 THB
2021-05-07	0.2500 THB
2020-04-30	0.4500 THB
2019-05-02	0.4800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.