Nakornthon Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.080 | 4.100 | 4.020 | 4.040 | 3.863 | 606,400 |
| 2025-10-20 | 4.100 | 4.100 | 4.080 | 4.080 | 3.901 | 240,400 |
| 2025-10-17 | 4.100 | 4.120 | 4.080 | 4.100 | 3.920 | 193,504 |
| 2025-10-16 | 4.100 | 4.120 | 4.080 | 4.100 | 3.920 | 211,900 |
| 2025-10-15 | 4.140 | 4.160 | 4.080 | 4.100 | 3.920 | 362,800 |
| 2025-10-14 | 4.180 | 4.180 | 4.140 | 4.140 | 3.958 | 197,655 |
| 2025-10-10 | 4.180 | 4.200 | 4.120 | 4.200 | 4.016 | 261,700 |
| 2025-10-09 | 4.200 | 4.220 | 4.180 | 4.180 | 3.997 | 310,200 |
| 2025-10-08 | 4.200 | 4.220 | 4.160 | 4.200 | 4.016 | 228,500 |
| 2025-10-07 | 4.180 | 4.200 | 4.160 | 4.200 | 4.016 | 148,647 |
| 2025-10-06 | 4.220 | 4.220 | 4.140 | 4.180 | 3.997 | 544,808 |
| 2025-10-03 | 4.220 | 4.240 | 4.200 | 4.220 | 4.035 | 407,000 |
| 2025-10-02 | 4.260 | 4.300 | 4.200 | 4.220 | 4.035 | 359,100 |
| 2025-10-01 | 4.240 | 4.240 | 4.180 | 4.200 | 4.016 | 242,684 |
| 2025-09-30 | 4.240 | 4.260 | 4.200 | 4.220 | 4.035 | 522,006 |
| 2025-09-29 | 4.240 | 4.300 | 4.220 | 4.240 | 4.054 | 577,510 |
| 2025-09-26 | 4.200 | 4.240 | 4.180 | 4.220 | 4.035 | 288,810 |
| 2025-09-25 | 4.220 | 4.240 | 4.180 | 4.200 | 4.016 | 733,837 |
| 2025-09-24 | 4.240 | 4.400 | 4.200 | 4.220 | 4.035 | 2,631,611 |
| 2025-09-23 | 4.260 | 4.260 | 4.200 | 4.240 | 4.054 | 571,205 |
| 2025-09-22 | 4.300 | 4.300 | 4.220 | 4.260 | 4.073 | 561,100 |
| 2025-09-19 | 4.260 | 4.300 | 4.240 | 4.300 | 4.111 | 268,445 |
| 2025-09-18 | 4.300 | 4.320 | 4.240 | 4.240 | 4.054 | 1,161,300 |
| 2025-09-17 | 4.300 | 4.400 | 4.300 | 4.320 | 4.130 | 667,944 |
| 2025-09-16 | 4.320 | 4.320 | 4.300 | 4.300 | 4.111 | 351,706 |
| 2025-09-15 | 4.340 | 4.340 | 4.280 | 4.320 | 4.130 | 973,600 |
| 2025-09-12 | 4.360 | 4.400 | 4.320 | 4.340 | 4.150 | 562,945 |
| 2025-09-11 | 4.380 | 4.420 | 4.360 | 4.360 | 4.169 | 507,300 |
| 2025-09-10 | 4.420 | 4.420 | 4.380 | 4.380 | 4.188 | 367,445 |
| 2025-09-09 | 4.420 | 4.420 | 4.360 | 4.420 | 4.226 | 158,202 |
| 2025-09-08 | 4.400 | 4.420 | 4.380 | 4.380 | 4.188 | 171,146 |
| 2025-09-05 | 4.400 | 4.420 | 4.360 | 4.400 | 4.207 | 312,205 |
| 2025-09-04 | 4.400 | 4.420 | 4.360 | 4.360 | 4.169 | 408,100 |
| 2025-09-03 | 4.360 | 4.420 | 4.320 | 4.400 | 4.207 | 219,524 |
| 2025-09-02 | 4.320 | 4.380 | 4.320 | 4.380 | 4.188 | 73,346 |
| 2025-09-01 | 4.300 | 4.360 | 4.300 | 4.320 | 4.130 | 88,600 |
| 2025-08-29 | 4.320 | 4.360 | 4.300 | 4.300 | 4.111 | 192,800 |
| 2025-08-28 | 4.340 | 4.360 | 4.300 | 4.300 | 4.111 | 117,500 |
| 2025-08-27 | 4.340 | 4.360 | 4.280 | 4.320 | 4.130 | 212,000 |
| 2025-08-26 | 4.380 | 4.400 | 4.340 | 4.340 | 4.150 | 354,300 |
| 2025-08-25 | 4.360 | 4.400 | 4.340 | 4.360 | 4.169 | 461,300 |
| 2025-08-22 | 4.380 | 4.420 | 4.360 | 4.360 | 4.169 | 150,200 |
| 2025-08-21 | 4.400 | 4.400 | 4.360 | 4.360 | 4.169 | 231,400 |
| 2025-08-20 | 4.380 | 4.400 | 4.360 | 4.400 | 4.207 | 77,300 |
| 2025-08-19 | 4.400 | 4.440 | 4.380 | 4.380 | 4.188 | 254,030 |
| 2025-08-18 | 4.380 | 4.420 | 4.360 | 4.380 | 4.188 | 325,814 |
| 2025-08-15 | 4.340 | 4.520 | 4.320 | 4.380 | 4.188 | 1,275,500 |
| 2025-08-14 | 4.380 | 4.400 | 4.280 | 4.320 | 4.130 | 451,700 |
| 2025-08-13 | 4.340 | 4.400 | 4.300 | 4.400 | 4.207 | 456,500 |
| 2025-08-08 | 4.340 | 4.340 | 4.300 | 4.320 | 4.130 | 212,250 |
| 2025-08-07 | 4.340 | 4.360 | 4.280 | 4.340 | 4.150 | 49,800 |
| 2025-08-06 | 4.300 | 4.340 | 4.280 | 4.340 | 4.150 | 444,800 |
| 2025-08-05 | 4.260 | 4.300 | 4.220 | 4.280 | 4.092 | 59,500 |
| 2025-08-04 | 4.240 | 4.280 | 4.200 | 4.260 | 4.073 | 307,000 |
| 2025-08-01 | 4.320 | 4.320 | 4.240 | 4.280 | 4.092 | 181,000 |
| 2025-07-31 | 4.300 | 4.340 | 4.280 | 4.300 | 4.111 | 134,200 |
| 2025-07-30 | 4.260 | 4.300 | 4.220 | 4.300 | 4.111 | 154,301 |
| 2025-07-29 | 4.280 | 4.280 | 4.200 | 4.240 | 4.054 | 658,272 |
| 2025-07-25 | 4.280 | 4.320 | 4.240 | 4.280 | 4.092 | 34,601 |
| 2025-07-24 | 4.360 | 4.380 | 4.280 | 4.280 | 4.092 | 176,601 |
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.