Nonthavej Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	33.250	33.250	33.000	33.250	30.315	30,702
2024-07-24	33.500	33.750	33.000	33.000	30.087	15,706
2024-07-23	33.500	33.750	33.000	33.500	30.543	9,602
2024-07-19	33.500	33.750	33.250	33.750	30.771	28,413
2024-07-18	33.250	33.500	33.250	33.500	30.543	13,202
2024-07-17	33.500	34.000	33.000	33.250	30.315	18,947
2024-07-16	33.750	33.750	33.000	33.500	30.543	23,602
2024-07-15	33.750	33.750	33.500	33.750	30.771	3,501
2024-07-12	34.000	34.000	33.500	33.750	30.771	8,116
2024-07-11	34.000	34.000	33.250	34.000	30.999	12,110
2024-07-10	34.000	34.000	33.750	34.000	30.999	1,735
2024-07-09	34.250	34.250	34.000	34.000	30.999	22,055
2024-07-08	34.000	34.250	34.000	34.250	31.227	34,745
2024-07-05	33.750	34.000	33.750	34.000	30.999	14,512
2024-07-04	33.500	33.750	33.250	33.500	30.543	7,405
2024-07-03	33.500	33.750	33.500	33.500	30.543	21,822
2024-07-02	33.500	33.500	33.250	33.250	30.315	4,031
2024-07-01	33.500	33.750	33.250	33.750	30.771	17,005
2024-06-28	33.250	33.500	33.250	33.500	30.543	4,133
2024-06-27	33.500	33.500	33.250	33.250	30.315	3,916
2024-06-26	33.500	33.500	33.000	33.500	30.543	2,511
2024-06-25	32.500	33.250	32.500	33.250	30.315	4,133
2024-06-24	33.500	33.750	31.750	32.500	29.631	50,206
2024-06-21	33.500	33.500	33.250	33.500	30.543	3,511
2024-06-20	33.500	33.500	32.750	33.250	30.315	62,815
2024-06-19	33.750	33.750	33.500	33.500	30.543	14,914
2024-06-18	34.000	34.000	33.500	33.500	30.543	39,201
2024-06-17	33.500	34.000	33.250	33.750	30.771	21,812
2024-06-14	34.000	34.000	33.250	33.500	30.543	96,156
2024-06-13	34.250	34.250	34.000	34.000	30.999	42,331
2024-06-12	34.000	34.000	33.750	34.000	30.999	125,221
2024-06-11	34.250	34.500	34.250	34.250	31.227	17,655
2024-06-10	34.500	34.500	34.250	34.250	31.227	6,725
2024-06-07	34.750	34.750	34.250	34.250	31.227	3,803
2024-06-06	34.250	35.000	34.250	35.000	31.911	67,606
2024-06-05	34.500	34.500	34.250	34.250	31.227	57,115
2024-06-04	34.250	34.500	34.000	34.250	31.227	51,602
2024-05-31	34.750	34.750	34.250	34.250	31.227	40,207
2024-05-30	34.750	34.750	34.250	34.750	31.683	45,205
2024-05-29	34.750	35.000	34.500	34.500	31.455	24,901
2024-05-28	35.000	35.000	34.750	34.750	31.683	18,102
2024-05-27	35.000	35.000	34.750	34.750	31.683	20,201
2024-05-24	35.000	35.250	34.750	34.750	31.683	27,912
2024-05-23	35.000	35.250	34.750	35.000	31.911	16,044
2024-05-21	34.750	35.000	34.500	34.750	31.683	4,709
2024-05-20	34.500	34.750	34.500	34.750	31.683	25,012
2024-05-17	34.750	35.250	34.500	34.750	31.683	28,343
2024-05-16	34.750	34.750	34.500	34.750	31.683	18,301
2024-05-15	35.000	35.000	34.750	34.750	31.683	6,409
2024-05-14	35.000	35.250	34.500	34.500	31.455	66,771
2024-05-13	35.500	35.500	34.750	35.000	31.911	90,116
2024-05-10	35.500	35.750	35.250	35.500	32.367	38,301
2024-05-09	35.500	35.750	35.500	35.750	32.595	4,501
2024-05-08	35.500	35.750	35.500	35.750	32.595	33,911
2024-05-07	35.250	35.500	35.250	35.500	32.367	6,700
2024-05-03	35.250	35.500	35.000	35.500	32.367	87,180
2024-05-02	35.250	35.750	35.000	35.750	32.595	26,322
2024-04-30	35.500	35.500	35.000	35.250	32.139	26,903
2024-04-29	35.750	36.000	35.250	35.500	32.367	43,927
2024-04-26	35.500	36.000	35.500	35.750	32.595	45,006

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	1.0400 THB
2025-03-19	1.3700 THB
2024-03-19	1.4600 THB
2023-03-17	1.1300 THB
2022-03-23	0.6000 THB
2021-03-19	0.8700 THB
2020-03-19	1.5800 THB
2019-03-20	1.4600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.