Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	41.750	42.750	41.500	42.250	36.010	52,627
2023-01-27	41.000	41.750	41.000	41.750	35.584	109,312
2023-01-26	41.000	41.000	40.500	40.500	34.519	122,204
2023-01-25	41.250	41.250	40.500	41.000	34.945	41,040
2023-01-24	40.250	40.750	40.250	40.750	34.732	47,107
2023-01-23	40.000	40.250	40.000	40.250	34.306	52,449
2023-01-20	40.000	40.000	39.750	39.750	33.880	11,623
2023-01-19	40.000	40.000	39.750	40.000	34.093	5,027
2023-01-18	40.000	40.000	39.750	40.000	34.093	7,301
2023-01-17	40.250	40.250	39.500	40.000	34.093	24,501
2023-01-16	40.250	40.250	40.000	40.250	34.306	7,400
2023-01-13	40.250	40.250	40.000	40.250	34.306	41,200
2023-01-12	40.000	40.250	40.000	40.000	34.093	40,602
2023-01-11	40.000	40.250	40.000	40.000	34.093	43,201
2023-01-10	40.250	40.500	40.000	40.500	34.519	66,679
2023-01-09	40.500	40.500	40.000	40.250	34.306	11,802
2023-01-06	40.000	40.750	40.000	40.250	34.306	12,350
2023-01-05	39.750	40.500	39.750	40.000	34.093	48,036
2023-01-04	41.000	41.000	39.750	39.750	33.880	31,523
2023-01-03	40.000	40.500	40.000	40.500	34.519	21,952
2022-12-30	39.250	40.000	39.250	40.000	34.093	19,227
2022-12-29	39.750	40.000	39.500	39.500	33.667	17,610
2022-12-28	39.000	39.500	39.000	39.500	33.667	32,000
2022-12-27	39.500	40.000	38.750	39.000	33.240	51,400
2022-12-26	39.500	40.000	38.750	39.750	33.880	32,130
2022-12-23	39.500	39.500	39.250	39.250	33.453	5,900
2022-12-22	39.750	39.750	39.250	39.500	33.667	17,500
2022-12-21	39.750	40.000	39.500	39.750	33.880	15,000
2022-12-20	40.000	40.000	39.500	39.500	33.667	34,007
2022-12-19	40.000	40.000	40.000	40.000	34.093	2,600
2022-12-16	39.750	40.000	39.500	40.000	34.093	27,001
2022-12-15	41.000	41.000	40.250	40.250	34.306	2,401
2022-12-14	40.750	40.750	40.500	40.750	34.732	5,702
2022-12-13	40.500	40.750	40.000	40.750	34.732	13,602
2022-12-09	40.250	40.500	40.250	40.500	34.519	6,801
2022-12-08	40.000	40.750	39.750	40.500	34.519	106,411
2022-12-07	40.250	40.250	40.250	40.250	34.306	1,600
2022-12-06	40.000	40.750	40.000	40.250	34.306	33,906
2022-12-02	40.000	40.000	39.500	39.750	33.880	44,205
2022-12-01	39.750	40.000	39.500	39.750	33.880	4,700
2022-11-30	40.000	40.000	39.750	39.750	33.880	3,917
2022-11-29	39.750	40.000	39.250	40.000	34.093	129,508
2022-11-28	39.250	40.250	39.250	39.750	33.880	58,118
2022-11-25	40.000	40.000	39.250	39.250	33.453	27,804
2022-11-24	40.000	40.000	39.750	39.750	33.880	6,102
2022-11-23	40.000	40.000	39.750	40.000	34.093	9,300
2022-11-22	40.000	40.000	39.250	39.250	33.453	28,200
2022-11-21	40.250	40.500	39.500	40.250	34.306	23,816
2022-11-18	39.250	40.250	39.250	40.250	34.306	24,044
2022-11-17	40.000	40.000	39.000	40.000	34.093	35,034
2022-11-16	39.500	39.750	39.250	39.750	33.880	40,509
2022-11-15	41.250	41.250	39.500	39.750	33.880	27,532
2022-11-14	41.750	41.750	40.500	40.750	34.732	39,662
2022-11-11	40.500	41.250	40.000	41.000	34.945	423,361
2022-11-10	38.500	38.500	38.250	38.500	32.814	21,901
2022-11-09	38.500	38.750	38.500	38.750	33.027	6,202
2022-11-08	38.500	38.750	38.500	38.750	33.027	15,110
2022-11-07	39.000	39.000	38.500	38.750	33.027	3,801
2022-11-04	39.000	39.500	38.750	38.750	33.027	16,002
2022-11-03	38.250	39.000	38.250	39.000	33.240	9,201

← NewerPage 16 of 21 · 1,214 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.