SET · AHC-R · stock
Aikchol Hospital Public Company Limited (AHC-R) stock price history
Every SET trading session of Aikchol Hospital Public Company Limited from Jun 20, 2001 to Sep 28, 2026: 6,246 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-R adjusted close, 2001 to 2026
- THB 24.21
- All time high, 2017
- THB 13.93
- 52 week high, THB 12.10 low
- 6,246
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AHC-R key facts
- Aikchol Hospital Public Company Limited (AHC-R) closed at THB 12.15 on Sep 28, 2026 on SET.
- AHC-R's all time high close is THB 24.21, set on Jun 8, 2017; its all time low close is THB 0.1663 on Aug 15, 2001.
- AHC-R's 52 week range is THB 12.10 to THB 13.93.
- AHC-R returned -10.9% over the year to Sep 28, 2026 and -9.3% over five years.
- Over ten years AHC-R returned +281%, +14.3% a year compounded.
- AHC-R's deepest drawdown was -62.0% from Feb 27, 2007 to Feb 10, 2009.
- DataCedar holds 6,246 daily sessions of AHC-R history from Jun 20, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
AHC-R price chart, 2001 to 2026
AHC-R 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 | -8.0% |
| 6 months | -4.2% |
| Year to date | -10.9% |
| 1 year | -10.9% |
| 3 years | -21.2% |
| 5 years | -9.3% |
| 10 years | +280.5% |
| Since Jun 20, 2001 | +6,896% |
| Compound annual growth, 25.3 years | +18.3% |
AHC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 24.21 on Jun 8, 2017
- All time low close
- THB 0.1663 on Aug 15, 2001
- 52 week high
- THB 13.93 on Oct 15, 2025
- 52 week low
- THB 12.10 on Sep 24, 2026
- Deepest drawdown
- -62.0% from Feb 27, 2007 to Feb 10, 2009, recovered Apr 23, 2014
- Best single session
- +561.6% on Jun 8, 2017
- Worst single session
- -28.7% on May 30, 2003
- Volatility, 1 year annualised
- 12.3%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2001
- 70.0×
- Best calendar year
- 2017, +423%
- Worst calendar year
- 2007, -34%
AHC-R 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. 2001 starts on Jun 20, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 13.64 | THB 13.64 | THB 12.10 | THB 12.15 | -10.9% | 130 | 186 |
| 2025 | THB 14.60 | THB 14.60 | THB 12.48 | THB 13.64 | -6.6% | 392 | 242 |
| 2024 | THB 15.43 | THB 16.01 | THB 14.53 | THB 14.60 | -5.4% | 108 | 243 |
| 2023 | THB 14.76 | THB 16.29 | THB 14.43 | THB 15.43 | +4.5% | 31.9K | 243 |
| 2022 | THB 12.75 | THB 16.89 | THB 12.75 | THB 14.76 | +15.8% | 152.5K | 241 |
| 2021 | THB 11.17 | THB 13.89 | THB 10.77 | THB 12.75 | +14.2% | 136K | 241 |
| 2020 | THB 12.86 | THB 13.74 | THB 9.89 | THB 11.17 | -13.1% | 132.1K | 243 |
| 2019 | THB 15.17 | THB 15.17 | THB 11.80 | THB 12.86 | -15.3% | 34.2K | 244 |
| 2018 | THB 16.45 | THB 16.93 | THB 15.17 | THB 15.17 | -9.2% | 19.3K | 245 |
| 2017 | THB 3.19 | THB 24.21 | THB 3.19 | THB 16.70 | +423.1% | 104.9K | 242 |
| 2016 | THB 2.84 | THB 3.19 | THB 2.84 | THB 3.19 | +12.5% | 0 | 244 |
| 2015 | THB 2.47 | THB 2.84 | THB 2.47 | THB 2.84 | +15.1% | 0 | 244 |
| 2014 | THB 2.15 | THB 2.47 | THB 2.15 | THB 2.47 | +14.8% | 0 | 245 |
| 2013 | THB 1.53 | THB 2.15 | THB 1.53 | THB 2.15 | +40.4% | 0 | 245 |
| 2012 | THB 1.42 | THB 1.53 | THB 1.42 | THB 1.53 | +7.6% | 0 | 245 |
| 2011 | THB 1.35 | THB 1.42 | THB 1.35 | THB 1.42 | +5.3% | 0 | 244 |
| 2010 | THB 1.32 | THB 1.35 | THB 1.32 | THB 1.35 | +2.3% | 0 | 244 |
| 2009 | THB 1.23 | THB 1.69 | THB 0.9218 | THB 1.32 | +7.5% | 4.4M | 245 |
| 2008 | THB 1.46 | THB 1.83 | THB 0.9932 | THB 1.23 | -16.9% | 7.6M | 247 |
| 2007 | THB 2.12 | THB 2.45 | THB 1.36 | THB 1.48 | -34.0% | 11.2M | 246 |
| 2006 | THB 1.71 | THB 2.40 | THB 1.71 | THB 2.24 | +32.1% | 8M | 259 |
| 2005 | THB 1.13 | THB 2.14 | THB 1.13 | THB 1.69 | +47.3% | 7.3M | 245 |
| 2004 | THB 1.24 | THB 1.61 | THB 1.08 | THB 1.15 | -7.3% | 12.6M | 262 |
| 2003 | THB 0.5876 | THB 1.84 | THB 0.5522 | THB 1.24 | +111.2% | 5.2M | 261 |
| 2002 | THB 0.2716 | THB 0.7700 | THB 0.2420 | THB 0.5876 | +116.4% | 11.5M | 261 |
| 2001 | THB 0.1737 | THB 0.3362 | THB 0.1663 | THB 0.2716 | n/a | 373.2K | 139 |
AHC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.15 | -0.8% |
| August 2026 | THB 12.25 | -7.2% |
| July 2026 | THB 13.20 | 0.0% |
| June 2026 | THB 13.20 | 0.0% |
| May 2026 | THB 13.20 | 0.0% |
| April 2026 | THB 13.20 | +4.1% |
| March 2026 | THB 12.68 | -2.8% |
| February 2026 | THB 13.04 | -4.4% |
| January 2026 | THB 13.64 | 0.0% |
| December 2025 | THB 13.64 | 0.0% |
| November 2025 | THB 13.64 | 0.0% |
| October 2025 | THB 13.64 | +0.2% |
About the AHC-R data
Daily bars. 6,246 sessions from Jun 20, 2001 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 Jun 20, 2001, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AGE-R Asia Green Energy Public Company Limited
- AH AAPICO Hitech Public Company Limited
- AH-R AAPICO Hitech Public Company Limited
- AHC Aikchol Hospital Public Company Limited
- AI Asian Insulators Public Company Limited
- AI-R Asian Insulators Public Company Limited
- AIE AI Energy Public Company Limited
- AIE-R AI Energy Public Company Limited
Common questions
AHC-R share price history
