Nakornthon Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.760 | 4.800 | 4.700 | 4.740 | 4.352 | 547,600 |
| 2025-04-21 | 4.740 | 4.900 | 4.700 | 4.740 | 4.352 | 2,355,913 |
| 2025-04-18 | 4.760 | 4.760 | 4.740 | 4.740 | 4.352 | 524,000 |
| 2025-04-17 | 4.780 | 4.800 | 4.760 | 4.760 | 4.371 | 382,005 |
| 2025-04-16 | 4.580 | 4.780 | 4.580 | 4.780 | 4.389 | 478,900 |
| 2025-04-11 | 4.580 | 4.600 | 4.500 | 4.580 | 4.205 | 553,586 |
| 2025-04-10 | 4.540 | 4.680 | 4.500 | 4.600 | 4.224 | 714,600 |
| 2025-04-09 | 4.560 | 4.560 | 4.320 | 4.500 | 4.132 | 480,001 |
| 2025-04-08 | 4.320 | 4.580 | 4.260 | 4.500 | 4.132 | 1,340,905 |
| 2025-04-04 | 4.640 | 4.640 | 4.460 | 4.460 | 4.095 | 843,303 |
| 2025-04-03 | 4.740 | 4.740 | 4.620 | 4.640 | 4.260 | 126,200 |
| 2025-04-02 | 4.620 | 4.740 | 4.620 | 4.700 | 4.316 | 318,801 |
| 2025-04-01 | 4.580 | 4.600 | 4.560 | 4.600 | 4.224 | 169,000 |
| 2025-03-31 | 4.580 | 4.620 | 4.520 | 4.580 | 4.205 | 230,701 |
| 2025-03-28 | 4.640 | 4.660 | 4.540 | 4.640 | 4.260 | 112,601 |
| 2025-03-27 | 4.680 | 4.720 | 4.620 | 4.660 | 4.279 | 570,200 |
| 2025-03-26 | 4.780 | 4.840 | 4.700 | 4.700 | 4.316 | 394,100 |
| 2025-03-25 | 4.840 | 4.840 | 4.720 | 4.780 | 4.389 | 580,900 |
| 2025-03-24 | 4.760 | 4.880 | 4.760 | 4.840 | 4.444 | 384,900 |
| 2025-03-21 | 4.980 | 4.980 | 4.780 | 4.780 | 4.389 | 1,129,512 |
| 2025-03-20 | 5.000 | 5.000 | 4.900 | 4.940 | 4.536 | 542,409 |
| 2025-03-19 | 4.820 | 5.000 | 4.780 | 4.940 | 4.536 | 1,468,110 |
| 2025-03-18 | 4.700 | 4.900 | 4.640 | 4.780 | 4.389 | 1,689,442 |
| 2025-03-17 | 4.640 | 4.760 | 4.600 | 4.660 | 4.279 | 1,321,506 |
| 2025-03-14 | 4.520 | 4.680 | 4.520 | 4.600 | 4.224 | 1,098,148 |
| 2025-03-13 | 4.480 | 4.580 | 4.480 | 4.560 | 4.187 | 438,158 |
| 2025-03-12 | 4.580 | 4.580 | 4.460 | 4.480 | 4.114 | 761,200 |
| 2025-03-11 | 4.480 | 4.560 | 4.440 | 4.540 | 4.169 | 644,900 |
| 2025-03-10 | 4.520 | 4.540 | 4.480 | 4.480 | 4.114 | 392,400 |
| 2025-03-07 | 4.520 | 4.620 | 4.500 | 4.560 | 4.187 | 456,000 |
| 2025-03-06 | 4.600 | 4.600 | 4.500 | 4.520 | 4.150 | 712,400 |
| 2025-03-05 | 4.560 | 4.620 | 4.520 | 4.580 | 4.205 | 500,906 |
| 2025-03-04 | 4.480 | 4.580 | 4.480 | 4.540 | 4.169 | 705,879 |
| 2025-03-03 | 4.460 | 4.520 | 4.400 | 4.480 | 4.114 | 1,131,191 |
| 2025-02-28 | 4.340 | 4.440 | 4.300 | 4.400 | 4.040 | 1,024,700 |
| 2025-02-27 | 4.380 | 4.460 | 4.340 | 4.360 | 4.003 | 397,825 |
| 2025-02-26 | 4.360 | 4.440 | 4.280 | 4.360 | 4.003 | 1,308,312 |
| 2025-02-25 | 4.500 | 4.560 | 4.320 | 4.340 | 3.985 | 1,143,904 |
| 2025-02-24 | 4.600 | 4.600 | 4.480 | 4.520 | 4.150 | 957,726 |
| 2025-02-21 | 4.500 | 4.600 | 4.500 | 4.600 | 4.224 | 435,701 |
| 2025-02-20 | 4.560 | 4.580 | 4.460 | 4.480 | 4.114 | 482,582 |
| 2025-02-19 | 4.640 | 4.680 | 4.560 | 4.560 | 4.187 | 441,003 |
| 2025-02-18 | 4.480 | 4.720 | 4.460 | 4.620 | 4.242 | 1,313,910 |
| 2025-02-17 | 4.460 | 4.480 | 4.280 | 4.480 | 4.114 | 913,500 |
| 2025-02-14 | 4.480 | 4.480 | 4.380 | 4.420 | 4.058 | 430,100 |
| 2025-02-13 | 4.540 | 4.600 | 4.420 | 4.440 | 4.077 | 406,925 |
| 2025-02-11 | 4.400 | 4.620 | 4.360 | 4.560 | 4.187 | 957,313 |
| 2025-02-10 | 4.500 | 4.500 | 4.300 | 4.340 | 3.985 | 934,398 |
| 2025-02-07 | 4.480 | 4.540 | 4.400 | 4.500 | 4.132 | 1,075,213 |
| 2025-02-06 | 4.700 | 4.760 | 4.460 | 4.460 | 4.095 | 1,499,213 |
| 2025-02-05 | 4.860 | 4.860 | 4.700 | 4.700 | 4.316 | 977,263 |
| 2025-02-04 | 4.780 | 4.900 | 4.760 | 4.800 | 4.407 | 1,426,203 |
| 2025-02-03 | 4.920 | 4.920 | 4.740 | 4.780 | 4.389 | 2,275,400 |
| 2025-01-31 | 5.050 | 5.050 | 4.900 | 4.940 | 4.536 | 689,101 |
| 2025-01-30 | 5.100 | 5.150 | 4.880 | 5.000 | 4.591 | 1,852,202 |
| 2025-01-29 | 5.250 | 5.300 | 5.100 | 5.100 | 4.683 | 890,231 |
| 2025-01-28 | 5.250 | 5.300 | 5.150 | 5.200 | 4.775 | 856,564 |
| 2025-01-27 | 5.400 | 5.400 | 5.200 | 5.200 | 4.775 | 864,774 |
| 2025-01-24 | 5.150 | 5.400 | 5.150 | 5.350 | 4.912 | 1,000,645 |
| 2025-01-23 | 5.550 | 5.550 | 5.100 | 5.100 | 4.683 | 1,437,323 |
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.