Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.500	38.000	37.500	37.500	32.885	12,019
2023-07-27	37.250	37.500	37.250	37.500	32.885	1,207
2023-07-25	37.250	37.500	37.250	37.500	32.885	10,412
2023-07-24	37.250	37.500	37.250	37.500	32.885	32,600
2023-07-21	37.500	37.500	37.500	37.500	32.885	6,215
2023-07-20	37.750	37.750	37.000	37.500	32.885	13,701
2023-07-19	37.750	37.750	37.500	37.500	32.885	809
2023-07-18	37.750	37.750	37.500	37.500	32.885	8,401
2023-07-17	38.000	38.000	37.250	37.500	32.885	94,800
2023-07-14	37.250	37.750	37.250	37.750	33.104	127,600
2023-07-13	37.500	37.500	37.500	37.500	32.885	13,100
2023-07-12	37.750	38.000	37.500	37.500	32.885	29,103
2023-07-11	38.000	38.000	37.750	38.000	33.324	35,400
2023-07-10	37.500	38.000	37.500	37.750	33.104	9,506
2023-07-07	37.500	38.000	37.500	37.500	32.885	6,901
2023-07-06	38.000	38.000	37.500	38.000	33.324	13,100
2023-07-05	37.750	37.750	37.750	37.750	33.104	11,602
2023-07-04	38.000	38.000	37.750	37.750	33.104	18,601
2023-07-03	38.250	38.500	38.000	38.000	33.324	17,700
2023-06-30	37.500	38.000	37.500	38.000	33.324	2,200
2023-06-29	37.500	38.250	37.000	37.250	32.666	21,900
2023-06-28	37.250	37.500	37.250	37.500	32.885	43,900
2023-06-27	36.750	37.250	36.750	37.000	32.447	76,506
2023-06-26	38.500	38.500	37.500	37.500	32.885	74,660
2023-06-23	38.500	38.500	38.000	38.500	33.762	67,005
2023-06-22	38.750	38.750	38.250	38.250	33.543	77,100
2023-06-21	38.750	38.750	38.500	38.750	33.981	37,704
2023-06-20	39.000	39.000	38.500	38.500	33.762	18,871
2023-06-19	39.000	39.000	38.500	38.500	33.762	16,306
2023-06-16	39.000	39.250	38.750	39.000	34.201	61,715
2023-06-15	39.250	39.250	39.000	39.250	34.420	7,106
2023-06-14	39.000	39.250	39.000	39.250	34.420	6,409
2023-06-13	39.000	39.000	38.750	39.000	34.201	33,812
2023-06-12	39.000	39.250	38.750	38.750	33.981	46,601
2023-06-09	38.750	39.000	38.750	38.750	33.981	54,900
2023-06-08	39.000	39.000	38.750	39.000	34.201	82,601
2023-06-07	38.500	39.000	38.500	39.000	34.201	17,500
2023-06-06	38.500	39.000	38.500	39.000	34.201	23,209
2023-06-02	38.750	39.000	38.750	39.000	34.201	18,601
2023-06-01	39.000	39.000	38.500	38.750	33.981	21,303
2023-05-31	38.750	38.750	38.750	38.750	33.981	5,701
2023-05-30	38.750	39.000	38.500	38.750	33.981	4,201
2023-05-29	39.000	39.000	38.500	38.500	33.762	13,606
2023-05-26	38.250	39.000	38.250	38.750	33.981	13,027
2023-05-25	39.000	39.000	38.500	39.000	34.201	4,707
2023-05-24	38.750	39.000	38.750	39.000	34.201	48,701
2023-05-23	38.750	39.000	38.500	39.000	34.201	5,800
2023-05-22	38.750	38.750	38.000	38.500	33.762	7,000
2023-05-19	39.000	39.000	38.750	39.000	34.201	20,500
2023-05-18	39.250	39.500	38.750	39.250	34.420	134,524
2023-05-17	39.250	39.250	38.750	39.250	34.420	14,401
2023-05-16	39.000	39.000	38.250	38.750	33.981	90,400
2023-05-15	39.250	39.250	38.500	38.750	33.981	9,703
2023-05-12	38.750	39.250	38.750	39.000	34.201	13,600
2023-05-11	40.250	40.250	39.250	39.250	34.420	149,912
2023-05-10	40.000	40.250	39.500	40.000	35.077	46,801
2023-05-09	40.000	40.250	39.500	40.250	35.297	40,306
2023-05-08	39.500	39.750	39.000	39.000	34.201	7,800
2023-05-03	38.750	39.000	38.500	39.000	34.201	13,305
2023-05-02	39.500	39.500	38.750	38.750	33.981	19,401

← NewerPage 14 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.