Nakornthon Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.340 | 4.380 | 4.280 | 4.340 | 4.150 | 242,200 |
| 2025-07-22 | 4.340 | 4.360 | 4.320 | 4.340 | 4.150 | 179,300 |
| 2025-07-21 | 4.340 | 4.360 | 4.320 | 4.340 | 4.150 | 228,501 |
| 2025-07-18 | 4.340 | 4.360 | 4.300 | 4.340 | 4.150 | 193,200 |
| 2025-07-17 | 4.280 | 4.380 | 4.280 | 4.340 | 4.150 | 171,449 |
| 2025-07-16 | 4.300 | 4.340 | 4.240 | 4.300 | 4.111 | 125,600 |
| 2025-07-15 | 4.300 | 4.360 | 4.300 | 4.320 | 4.130 | 408,507 |
| 2025-07-14 | 4.300 | 4.380 | 4.300 | 4.320 | 4.130 | 318,801 |
| 2025-07-11 | 4.200 | 4.300 | 4.200 | 4.300 | 4.111 | 388,249 |
| 2025-07-09 | 4.160 | 4.260 | 4.160 | 4.200 | 4.016 | 283,200 |
| 2025-07-08 | 4.080 | 4.180 | 4.080 | 4.180 | 3.997 | 405,600 |
| 2025-07-07 | 4.080 | 4.080 | 4.040 | 4.080 | 3.901 | 290,800 |
| 2025-07-04 | 4.100 | 4.120 | 4.060 | 4.080 | 3.901 | 158,800 |
| 2025-07-03 | 4.060 | 4.200 | 4.040 | 4.100 | 3.920 | 459,300 |
| 2025-07-02 | 4.060 | 4.060 | 4.000 | 4.060 | 3.882 | 197,500 |
| 2025-07-01 | 4.000 | 4.060 | 4.000 | 4.060 | 3.882 | 316,300 |
| 2025-06-30 | 4.000 | 4.020 | 3.980 | 4.000 | 3.824 | 68,700 |
| 2025-06-27 | 4.020 | 4.020 | 3.980 | 4.000 | 3.824 | 246,400 |
| 2025-06-26 | 4.000 | 4.040 | 4.000 | 4.020 | 3.844 | 138,243 |
| 2025-06-25 | 4.000 | 4.020 | 3.960 | 4.000 | 3.824 | 304,602 |
| 2025-06-24 | 3.980 | 4.020 | 3.960 | 4.000 | 3.824 | 314,904 |
| 2025-06-23 | 3.980 | 4.040 | 3.920 | 3.940 | 3.767 | 961,704 |
| 2025-06-20 | 4.040 | 4.060 | 4.000 | 4.020 | 3.844 | 238,800 |
| 2025-06-19 | 4.020 | 4.040 | 4.000 | 4.000 | 3.824 | 365,400 |
| 2025-06-18 | 4.040 | 4.060 | 4.020 | 4.020 | 3.844 | 251,301 |
| 2025-06-17 | 4.040 | 4.060 | 4.020 | 4.040 | 3.863 | 177,660 |
| 2025-06-16 | 4.020 | 4.040 | 3.960 | 4.040 | 3.863 | 411,000 |
| 2025-06-13 | 4.000 | 4.060 | 4.000 | 4.000 | 3.824 | 482,600 |
| 2025-06-12 | 4.100 | 4.120 | 4.040 | 4.040 | 3.863 | 220,107 |
| 2025-06-11 | 4.060 | 4.140 | 4.040 | 4.120 | 3.939 | 425,001 |
| 2025-06-10 | 4.040 | 4.060 | 4.000 | 4.040 | 3.863 | 341,500 |
| 2025-06-09 | 4.020 | 4.080 | 4.020 | 4.040 | 3.863 | 126,600 |
| 2025-06-06 | 4.060 | 4.080 | 4.020 | 4.040 | 3.863 | 186,103 |
| 2025-06-05 | 4.020 | 4.060 | 4.020 | 4.040 | 3.863 | 306,703 |
| 2025-06-04 | 4.040 | 4.060 | 4.000 | 4.020 | 3.844 | 282,335 |
| 2025-05-30 | 4.000 | 4.060 | 4.000 | 4.040 | 3.863 | 304,616 |
| 2025-05-29 | 4.000 | 4.060 | 4.000 | 4.020 | 3.844 | 766,000 |
| 2025-05-28 | 4.100 | 4.160 | 3.960 | 3.980 | 3.805 | 3,361,201 |
| 2025-05-27 | 4.220 | 4.280 | 4.080 | 4.100 | 3.920 | 2,183,800 |
| 2025-05-26 | 4.280 | 4.320 | 4.180 | 4.240 | 4.054 | 1,060,381 |
| 2025-05-23 | 4.280 | 4.340 | 4.260 | 4.280 | 4.092 | 884,400 |
| 2025-05-22 | 4.340 | 4.340 | 4.280 | 4.280 | 4.092 | 757,600 |
| 2025-05-21 | 4.440 | 4.500 | 4.300 | 4.340 | 4.150 | 2,083,400 |
| 2025-05-20 | 4.480 | 4.520 | 4.420 | 4.420 | 4.226 | 455,400 |
| 2025-05-19 | 4.480 | 4.520 | 4.460 | 4.460 | 4.264 | 285,701 |
| 2025-05-16 | 4.480 | 4.540 | 4.480 | 4.480 | 4.283 | 266,700 |
| 2025-05-15 | 4.520 | 4.580 | 4.460 | 4.480 | 4.283 | 424,515 |
| 2025-05-14 | 4.540 | 4.580 | 4.520 | 4.520 | 4.322 | 462,900 |
| 2025-05-13 | 4.520 | 4.600 | 4.520 | 4.520 | 4.322 | 543,700 |
| 2025-05-09 | 4.460 | 4.560 | 4.460 | 4.540 | 4.341 | 551,077 |
| 2025-05-08 | 4.540 | 4.560 | 4.420 | 4.440 | 4.245 | 1,464,900 |
| 2025-05-07 | 4.560 | 4.580 | 4.500 | 4.580 | 4.379 | 565,516 |
| 2025-05-06 | 4.620 | 4.620 | 4.460 | 4.540 | 4.341 | 1,000,770 |
| 2025-05-02 | 4.740 | 4.860 | 4.720 | 4.780 | 4.389 | 1,021,040 |
| 2025-04-30 | 4.780 | 4.820 | 4.740 | 4.740 | 4.352 | 338,300 |
| 2025-04-29 | 4.800 | 4.840 | 4.760 | 4.780 | 4.389 | 294,200 |
| 2025-04-28 | 4.780 | 4.880 | 4.740 | 4.780 | 4.389 | 814,401 |
| 2025-04-25 | 4.880 | 4.880 | 4.760 | 4.780 | 4.389 | 726,300 |
| 2025-04-24 | 4.760 | 4.860 | 4.740 | 4.860 | 4.462 | 583,403 |
| 2025-04-23 | 4.760 | 4.780 | 4.740 | 4.760 | 4.371 | 332,102 |
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.