Nakornthon Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 55,100 |
| 2026-07-17 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 122,003 |
| 2026-07-16 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 62,601 |
| 2026-07-15 | 3.680 | 3.720 | 3.660 | 3.660 | 3.660 | 564,500 |
| 2026-07-14 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 517,545 |
| 2026-07-13 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 144,800 |
| 2026-07-10 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 52,400 |
| 2026-07-09 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 101,400 |
| 2026-07-08 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 354,600 |
| 2026-07-07 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 187,902 |
| 2026-07-06 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 1,079,203 |
| 2026-07-03 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 798,273 |
| 2026-07-02 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 654,209 |
| 2026-07-01 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 463,701 |
| 2026-06-30 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 165,668 |
| 2026-06-29 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 112,500 |
| 2026-06-26 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 85,900 |
| 2026-06-25 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 153,610 |
| 2026-06-24 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 52,010 |
| 2026-06-23 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 11,506 |
| 2026-06-22 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 169,702 |
| 2026-06-19 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 261,103 |
| 2026-06-18 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 190,108 |
| 2026-06-17 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 157,000 |
| 2026-06-16 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 193,804 |
| 2026-06-15 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 252,528 |
| 2026-06-12 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 363,721 |
| 2026-06-11 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 330,000 |
| 2026-06-10 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 73,600 |
| 2026-06-09 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 44,413 |
| 2026-06-08 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 153,517 |
| 2026-06-05 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 589,241 |
| 2026-06-04 | 3.940 | 3.940 | 3.860 | 3.920 | 3.920 | 284,210 |
| 2026-06-02 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 313,435 |
| 2026-05-29 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 297,689 |
| 2026-05-28 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 509,561 |
| 2026-05-27 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 80,200 |
| 2026-05-26 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 38,360 |
| 2026-05-25 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 236,711 |
| 2026-05-22 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 28,410 |
| 2026-05-21 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 133,501 |
| 2026-05-20 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 39,850 |
| 2026-05-19 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 11,990 |
| 2026-05-18 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 46,010 |
| 2026-05-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 58,400 |
| 2026-05-14 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 379,611 |
| 2026-05-13 | 4.060 | 4.080 | 4.040 | 4.040 | 4.040 | 71,300 |
| 2026-05-12 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 39,400 |
| 2026-05-11 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 172,901 |
| 2026-05-08 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 79,801 |
| 2026-05-07 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 203,900 |
| 2026-05-06 | 4.160 | 4.180 | 4.080 | 4.100 | 3.920 | 246,970 |
| 2026-05-05 | 4.120 | 4.200 | 4.120 | 4.180 | 3.997 | 298,000 |
| 2026-04-30 | 4.060 | 4.120 | 4.060 | 4.120 | 3.939 | 101,700 |
| 2026-04-29 | 4.020 | 4.060 | 4.020 | 4.060 | 3.882 | 111,800 |
| 2026-04-28 | 4.080 | 4.080 | 4.040 | 4.060 | 3.882 | 159,100 |
| 2026-04-27 | 4.060 | 4.100 | 4.060 | 4.060 | 3.882 | 154,400 |
| 2026-04-24 | 4.040 | 4.060 | 4.020 | 4.060 | 3.882 | 365,600 |
| 2026-04-23 | 4.100 | 4.100 | 4.040 | 4.040 | 3.863 | 173,200 |
| 2026-04-22 | 4.120 | 4.120 | 4.100 | 4.100 | 3.920 | 78,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.1800 THB |
| 2025-05-06 | 0.1800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.