Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	39.500	39.750	39.250	39.750	34.858	1,107
2023-04-27	39.500	39.500	39.000	39.250	34.420	22,010
2023-04-26	39.000	39.500	39.000	39.500	34.639	201
2023-04-25	39.500	39.500	38.750	38.750	33.981	25,500
2023-04-24	40.000	40.000	39.000	40.000	35.077	9,601
2023-04-21	39.500	40.000	39.250	40.000	35.077	21,801
2023-04-20	39.500	40.000	39.000	40.000	35.077	14,602
2023-04-19	39.750	40.000	39.500	39.500	34.639	11,806
2023-04-18	39.750	40.000	39.750	39.750	34.858	8,102
2023-04-17	39.250	40.000	39.250	39.500	34.639	7,408
2023-04-12	39.000	39.500	39.000	39.250	34.420	9,704
2023-04-11	39.250	39.250	39.000	39.000	34.201	403
2023-04-10	39.000	39.750	38.750	38.750	33.981	7,101
2023-04-07	38.500	38.750	38.500	38.500	33.762	48,237
2023-04-05	38.500	39.000	38.500	38.750	33.981	29,007
2023-04-04	39.000	39.000	38.250	38.500	33.762	39,303
2023-04-03	39.000	39.000	38.750	39.000	34.201	13,311
2023-03-31	39.250	39.500	38.750	39.250	34.420	14,209
2023-03-30	39.500	39.750	39.250	39.250	34.420	1,001
2023-03-29	39.250	39.500	39.250	39.250	34.420	4,319
2023-03-28	39.250	39.250	39.000	39.250	34.420	8,201
2023-03-27	39.000	39.250	39.000	39.000	34.201	4,442
2023-03-24	38.750	39.750	38.750	39.250	34.420	10,238
2023-03-23	39.000	39.250	39.000	39.250	34.420	5,916
2023-03-22	39.000	39.000	38.750	39.000	34.201	16,944
2023-03-21	39.000	39.250	36.750	39.000	34.201	158,502
2023-03-20	39.000	39.750	39.000	39.000	34.201	11,551
2023-03-17	39.500	39.750	39.250	39.500	34.639	19,756
2023-03-16	40.000	40.250	39.750	40.250	34.306	38,534
2023-03-15	39.750	40.750	39.750	40.000	34.093	17,206
2023-03-14	40.250	40.500	39.500	39.750	33.880	83,725
2023-03-13	40.750	41.000	40.500	40.750	34.732	13,718
2023-03-10	41.250	41.250	41.000	41.000	34.945	5,001
2023-03-09	41.000	41.750	41.000	41.250	35.158	14,305
2023-03-08	40.750	41.000	40.500	41.000	34.945	21,818
2023-03-07	40.750	41.000	40.500	41.000	34.945	34,162
2023-03-03	41.500	41.500	40.750	41.000	34.945	12,101
2023-03-02	41.500	41.750	41.000	41.250	35.158	14,700
2023-03-01	41.250	42.250	41.000	41.500	35.371	30,031
2023-02-28	42.250	42.500	39.750	41.500	35.371	54,184
2023-02-27	43.000	43.500	42.500	42.500	36.223	31,209
2023-02-24	43.000	43.000	42.000	43.000	36.650	90,006
2023-02-23	43.000	43.500	42.750	43.000	36.650	31,505
2023-02-22	43.500	44.500	41.750	42.750	36.437	247,139
2023-02-21	41.250	42.750	41.250	42.750	36.437	95,113
2023-02-20	41.500	41.750	41.000	41.250	35.158	54,252
2023-02-17	41.500	41.750	41.250	41.500	35.371	57,202
2023-02-16	41.500	41.750	41.500	41.750	35.584	8,700
2023-02-15	41.500	41.750	41.250	41.750	35.584	31,706
2023-02-14	42.000	42.000	41.500	41.500	35.371	18,128
2023-02-13	41.500	42.000	41.500	41.750	35.584	3,900
2023-02-10	41.500	41.750	41.250	41.750	35.584	37,511
2023-02-09	41.500	41.750	41.250	41.500	35.371	31,901
2023-02-08	41.500	41.750	41.500	41.750	35.584	28,816
2023-02-07	41.750	41.750	41.500	41.500	35.371	8,805
2023-02-06	41.750	41.750	41.250	41.750	35.584	44,600
2023-02-03	42.250	42.250	41.750	42.000	35.797	30,300
2023-02-02	42.250	42.750	42.250	42.500	36.223	22,101
2023-02-01	43.250	43.250	42.250	42.750	36.437	37,006
2023-01-31	42.750	43.250	42.750	43.250	36.863	82,721

← NewerPage 15 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.