SET · AHC · stock
Aikchol Hospital Public Company Limited (AHC) stock price history
Every SET trading session of Aikchol Hospital Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHC adjusted close, 2000 to 2026
- THB 30.14
- All time high, 2016
- THB 16.20
- 52 week high, THB 11.46 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AHC key facts
- Aikchol Hospital Public Company Limited (AHC) closed at THB 12.00 on Sep 28, 2026 on SET.
- AHC's all time high close is THB 30.14, set on Apr 20, 2016; its all time low close is THB 0.2157 on Jan 6, 2000.
- AHC's 52 week range is THB 11.46 to THB 16.20.
- AHC returned -12.8% over the year to Sep 28, 2026 and -9.4% over five years.
- Over ten years AHC returned -56%, -7.9% a year compounded.
- AHC's deepest drawdown was -67.7% from Apr 20, 2016 to Nov 10, 2020.
- DataCedar holds 6,627 daily sessions of AHC history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
AHC price chart, 2000 to 2026
AHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -4.8% |
| 6 months | -6.3% |
| Year to date | -1.9% |
| 1 year | -12.8% |
| 3 years | -28.5% |
| 5 years | -9.4% |
| 10 years | -56.3% |
| Since Jan 4, 2000 | +4,734% |
| Compound annual growth, 26.7 years | +15.6% |
AHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.14 on Apr 20, 2016
- All time low close
- THB 0.2157 on Jan 6, 2000
- 52 week high
- THB 16.20 on Jul 1, 2026
- 52 week low
- THB 11.46 on Nov 21, 2025
- Deepest drawdown
- -67.7% from Apr 20, 2016 to Nov 10, 2020, not yet recovered
- Best single session
- +30.0% on Aug 10, 2012
- Worst single session
- -27.6% on Jun 11, 2003
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 48.3×
- Best calendar year
- 2012, +184%
- Worst calendar year
- 2017, -35%
AHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.23 | THB 16.20 | THB 11.55 | THB 12.00 | -1.9% | 1.7M | 186 |
| 2025 | THB 14.40 | THB 14.44 | THB 11.31 | THB 12.23 | -14.5% | 3.7M | 242 |
| 2024 | THB 16.24 | THB 16.78 | THB 13.93 | THB 14.31 | -11.4% | 4.6M | 243 |
| 2023 | THB 14.27 | THB 17.14 | THB 14.18 | THB 16.15 | +13.2% | 7M | 243 |
| 2022 | THB 13.33 | THB 17.92 | THB 12.84 | THB 14.27 | +8.3% | 12.9M | 241 |
| 2021 | THB 11.33 | THB 14.23 | THB 10.69 | THB 13.17 | +16.2% | 9.4M | 241 |
| 2020 | THB 14.07 | THB 14.38 | THB 9.72 | THB 11.33 | -18.6% | 10.8M | 243 |
| 2019 | THB 13.32 | THB 14.23 | THB 10.57 | THB 13.91 | +3.9% | 4.2M | 244 |
| 2018 | THB 16.52 | THB 18.92 | THB 12.94 | THB 13.39 | -20.7% | 3.4M | 245 |
| 2017 | THB 25.83 | THB 26.92 | THB 16.30 | THB 16.90 | -35.0% | 7.8M | 242 |
| 2016 | THB 25.11 | THB 30.85 | THB 21.83 | THB 26.01 | +2.1% | 10.5M | 244 |
| 2015 | THB 20.07 | THB 26.73 | THB 19.72 | THB 25.47 | +26.9% | 13.4M | 244 |
| 2014 | THB 13.61 | THB 26.76 | THB 12.52 | THB 20.07 | +51.2% | 20.2M | 245 |
| 2013 | THB 12.03 | THB 21.21 | THB 11.70 | THB 13.27 | +11.3% | 10.9M | 245 |
| 2012 | THB 4.19 | THB 12.92 | THB 4.06 | THB 11.92 | +184.4% | 31.2M | 245 |
| 2011 | THB 3.66 | THB 5.19 | THB 3.52 | THB 4.19 | +14.6% | 5.2M | 244 |
| 2010 | THB 3.21 | THB 4.52 | THB 2.91 | THB 3.66 | +14.1% | 42.7M | 244 |
| 2009 | THB 2.35 | THB 3.39 | THB 2.35 | THB 3.21 | +36.5% | 7.1M | 245 |
| 2008 | THB 2.91 | THB 3.13 | THB 1.91 | THB 2.35 | -19.4% | 7.7M | 247 |
| 2007 | THB 4.09 | THB 4.72 | THB 2.62 | THB 2.91 | -32.3% | 11.1M | 246 |
| 2006 | THB 3.26 | THB 4.62 | THB 3.26 | THB 4.31 | +32.1% | 12.6M | 259 |
| 2005 | THB 2.17 | THB 3.33 | THB 2.17 | THB 3.26 | +47.3% | 8.7M | 245 |
| 2004 | THB 2.39 | THB 2.52 | THB 2.08 | THB 2.21 | -7.3% | 12.6M | 262 |
| 2003 | THB 1.13 | THB 3.54 | THB 1.09 | THB 2.39 | +111.1% | 5.2M | 261 |
| 2002 | THB 0.5210 | THB 1.48 | THB 0.5210 | THB 1.13 | +117.3% | 11.5M | 261 |
| 2001 | THB 0.2928 | THB 0.5338 | THB 0.2896 | THB 0.5210 | +77.9% | 811.2K | 261 |
| 2000 | THB 0.2660 | THB 0.3025 | THB 0.2157 | THB 0.2928 | n/a | 3.4M | 259 |
AHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.00 | +1.7% |
| August 2026 | THB 11.80 | -13.2% |
| July 2026 | THB 13.60 | +7.9% |
| June 2026 | THB 12.60 | +0.8% |
| May 2026 | THB 12.50 | -9.4% |
| April 2026 | THB 13.80 | +7.8% |
| March 2026 | THB 12.81 | -2.2% |
| February 2026 | THB 13.09 | +3.0% |
| January 2026 | THB 12.71 | +3.9% |
| December 2025 | THB 12.23 | +4.1% |
| November 2025 | THB 11.75 | -12.9% |
| October 2025 | THB 13.48 | -2.1% |
About the AHC data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AGE Asia Green Energy Public Company Limited
- AGE-R Asia Green Energy Public Company Limited
- AH AAPICO Hitech Public Company Limited
- AH-R AAPICO Hitech Public Company Limited
- AHC-R Aikchol Hospital Public Company Limited
- AI Asian Insulators Public Company Limited
- AI-R Asian Insulators Public Company Limited
- AIE AI Energy Public Company Limited
Common questions
AHC share price history
