Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.750	37.750	37.000	37.500	32.885	46,201
2023-10-26	38.250	38.250	37.250	37.750	33.104	53,731
2023-10-25	38.500	38.500	38.250	38.250	33.543	19,410
2023-10-24	38.500	38.500	38.500	38.500	33.762	3,810
2023-10-20	38.750	38.750	38.250	38.250	33.543	15,501
2023-10-19	38.500	38.500	38.500	38.500	33.762	18,300
2023-10-18	38.750	39.000	38.500	38.500	33.762	10,044
2023-10-17	38.500	39.000	38.500	38.750	33.981	7,711
2023-10-16	39.000	39.000	38.250	38.750	33.981	24,740
2023-10-12	39.250	39.250	39.250	39.250	34.420	200
2023-10-11	39.250	39.250	38.750	39.000	34.201	22,726
2023-10-10	39.000	39.000	38.750	39.000	34.201	2,400
2023-10-09	38.500	39.000	38.500	38.750	33.981	15,560
2023-10-06	39.000	39.000	39.000	39.000	34.201	4,900
2023-10-05	39.000	39.250	39.000	39.000	34.201	6,500
2023-10-04	38.500	39.000	38.500	39.000	34.201	8,213
2023-10-03	39.000	39.000	38.750	38.750	33.981	34,101
2023-10-02	39.250	39.250	39.000	39.000	34.201	20,404
2023-09-29	39.000	39.000	38.750	39.000	34.201	15,396
2023-09-28	39.000	39.250	39.000	39.000	34.201	19,946
2023-09-27	39.000	39.250	39.000	39.250	34.420	32,004
2023-09-26	39.250	39.500	39.250	39.250	34.420	13,241
2023-09-25	39.500	39.750	39.000	39.250	34.420	33,002
2023-09-22	39.500	39.750	39.500	39.500	34.639	14,002
2023-09-21	39.500	39.500	39.250	39.500	34.639	14,202
2023-09-20	39.750	39.750	39.250	39.500	34.639	44,819
2023-09-19	39.750	39.750	39.750	39.750	34.858	45,556
2023-09-18	39.500	39.500	39.500	39.500	34.639	13,101
2023-09-15	39.250	39.750	39.250	39.500	34.639	6,905
2023-09-14	39.500	39.500	39.250	39.500	34.639	18,313
2023-09-13	39.250	39.500	39.250	39.500	34.639	10,905
2023-09-12	39.250	39.500	39.250	39.250	34.420	21,400
2023-09-11	39.500	39.750	39.000	39.500	34.639	20,100
2023-09-08	39.500	39.750	39.250	39.500	34.639	27,400
2023-09-07	39.250	39.750	39.250	39.750	34.858	20,100
2023-09-06	39.250	39.250	39.250	39.250	34.420	18,001
2023-09-05	39.750	40.000	39.250	39.750	34.858	26,403
2023-09-04	39.000	39.000	39.000	39.000	34.201	3,101
2023-09-01	39.750	39.750	39.500	39.500	34.639	26,885
2023-08-31	39.750	40.000	39.750	39.750	34.858	24,715
2023-08-30	39.750	39.750	39.500	39.750	34.858	39,100
2023-08-29	39.500	40.250	39.500	39.750	34.858	24,133
2023-08-28	38.750	39.500	38.750	39.250	34.420	30,305
2023-08-25	39.000	39.250	38.750	38.750	33.981	2,074
2023-08-24	38.500	39.000	38.500	39.000	34.201	24,410
2023-08-23	38.750	38.750	38.250	38.250	33.543	25,029
2023-08-22	38.500	38.500	38.250	38.250	33.543	16,400
2023-08-21	38.250	38.500	38.250	38.250	33.543	22,302
2023-08-18	38.250	38.500	38.250	38.250	33.543	10,102
2023-08-17	38.750	38.750	37.750	38.250	33.543	32,903
2023-08-16	38.500	38.750	38.250	38.250	33.543	33,300
2023-08-15	39.000	39.000	38.500	38.500	33.762	26,915
2023-08-11	39.000	39.500	38.500	39.000	34.201	62,206
2023-08-10	38.500	39.500	38.500	39.000	34.201	158,163
2023-08-09	37.500	37.750	37.000	37.000	32.447	6,838
2023-08-08	37.500	37.500	37.250	37.250	32.666	5,000
2023-08-07	37.500	37.500	37.000	37.000	32.447	36,334
2023-08-04	37.750	37.750	37.500	37.500	32.885	8,215
2023-08-03	37.750	37.750	37.500	37.750	33.104	6,419
2023-08-02	37.500	38.000	37.500	37.750	33.104	14,202

← NewerPage 13 of 21 · 1,209 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.