Aikchol Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	18.800	18.900	18.400	18.600	15.595	15,122
2022-07-06	19.000	19.000	18.000	18.900	15.847	52,933
2022-07-05	18.600	19.000	18.400	18.700	15.679	100,507
2022-07-04	17.900	18.200	17.700	18.200	15.260	30,301
2022-07-01	17.500	17.800	17.400	17.800	14.924	23,800
2022-06-30	18.100	19.500	17.400	17.400	14.589	309,117
2022-06-29	17.300	17.600	17.000	17.600	14.757	19,608
2022-06-28	17.100	17.300	17.000	17.300	14.505	24,000
2022-06-27	17.300	17.300	17.000	17.200	14.421	34,131
2022-06-24	17.400	17.400	17.100	17.300	14.505	6,502
2022-06-23	17.200	17.400	17.100	17.200	14.421	8,700
2022-06-22	17.400	17.400	17.200	17.200	14.421	5,500
2022-06-21	17.500	17.500	17.200	17.200	14.421	34,300
2022-06-20	17.100	17.300	17.100	17.300	14.505	5,024
2022-06-17	17.100	17.300	16.900	17.300	14.505	125,300
2022-06-16	17.700	17.800	17.100	17.100	14.338	79,102
2022-06-15	17.900	17.900	17.500	17.700	14.841	36,700
2022-06-14	17.900	18.000	17.800	18.000	15.092	11,300
2022-06-13	17.600	18.000	17.600	17.900	15.008	23,900
2022-06-10	18.100	18.300	18.100	18.100	15.176	7,302
2022-06-09	18.000	18.300	18.000	18.200	15.260	7,803
2022-06-08	18.100	18.100	17.900	18.000	15.092	9,000
2022-06-07	18.100	18.200	17.900	17.900	15.008	19,600
2022-06-06	18.500	18.500	17.900	18.100	15.176	44,700
2022-06-02	18.700	18.700	18.300	18.300	15.344	9,100
2022-06-01	18.300	18.600	18.300	18.400	15.427	21,700
2022-05-31	18.800	18.900	18.100	18.300	15.344	59,810
2022-05-30	18.100	18.600	18.100	18.500	15.511	50,600
2022-05-27	17.700	18.100	17.700	18.100	15.176	36,701
2022-05-26	17.900	17.900	17.700	17.800	14.924	16,400
2022-05-25	17.900	17.900	17.600	17.900	15.008	17,500
2022-05-24	17.700	17.700	17.400	17.500	14.673	4,801
2022-05-23	17.100	17.400	17.100	17.300	14.505	19,000
2022-05-20	17.300	17.500	17.200	17.200	14.421	64,000
2022-05-19	17.500	17.600	17.400	17.500	14.673	33,200
2022-05-18	18.200	18.300	17.700	17.700	14.841	101,600
2022-05-17	17.500	18.200	17.500	18.000	15.092	34,900
2022-05-13	17.600	18.000	17.600	18.000	15.092	21,000
2022-05-12	18.000	18.100	17.800	17.900	15.008	23,300
2022-05-11	18.200	18.400	18.000	18.000	15.092	17,000
2022-05-10	17.900	18.200	17.400	18.200	15.260	75,300
2022-05-09	18.700	18.700	18.200	18.300	15.344	131,000
2022-05-06	18.600	18.800	18.300	18.600	15.595	92,800
2022-05-05	19.500	19.500	19.100	19.500	15.844	80,900
2022-05-03	19.500	19.500	19.100	19.300	15.681	46,600
2022-04-29	19.400	19.400	19.300	19.300	15.681	3,200
2022-04-28	19.100	19.400	19.100	19.300	15.681	33,900
2022-04-27	19.900	19.900	19.000	19.200	15.600	97,900
2022-04-26	20.000	20.100	19.600	20.000	16.250	73,700
2022-04-25	19.400	20.100	19.400	20.000	16.250	112,200
2022-04-22	20.100	20.200	19.900	19.900	16.169	28,600
2022-04-21	20.000	20.300	19.800	20.100	16.331	64,200
2022-04-20	20.100	20.100	19.400	19.700	16.006	142,500
2022-04-19	20.900	20.900	19.700	19.900	16.169	215,300
2022-04-18	20.600	20.900	20.600	20.900	16.981	103,800
2022-04-12	19.300	21.900	19.300	20.900	16.981	819,100
2022-04-11	17.300	18.700	17.300	18.600	15.113	396,300
2022-04-08	16.900	17.100	16.800	17.000	13.813	64,000
2022-04-07	16.900	16.900	16.700	16.800	13.650	16,400
2022-04-05	17.100	17.100	16.800	16.900	13.731	10,000

← NewerPage 18 of 20 · 1,197 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.