Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.750	38.750	38.250	38.500	32.814	6,016
2022-11-01	38.250	39.000	38.250	38.750	33.027	3,501
2022-10-31	38.750	38.750	38.250	38.250	32.601	1,501
2022-10-28	39.000	39.000	38.000	38.000	32.388	4,001
2022-10-27	38.250	38.500	38.250	38.500	32.814	2,701
2022-10-26	38.750	39.000	38.500	38.500	32.814	8,602
2022-10-25	37.500	37.750	37.250	37.750	32.175	14,409
2022-10-21	37.500	37.500	37.500	37.500	31.962	103
2022-10-20	39.000	39.000	38.000	38.000	32.388	3,302
2022-10-19	37.750	38.750	37.750	38.750	33.027	50,601
2022-10-18	37.750	37.750	37.500	37.750	32.175	25,001
2022-10-17	37.250	37.500	37.250	37.500	31.962	37,909
2022-10-12	37.250	37.250	37.000	37.250	31.749	1,400
2022-10-11	37.250	37.500	37.250	37.250	31.749	901
2022-10-10	37.000	37.250	36.750	37.250	31.749	38,001
2022-10-07	37.250	37.250	37.000	37.000	31.536	4,011
2022-10-06	37.000	37.250	37.000	37.250	31.749	10,500
2022-10-05	36.500	37.000	36.500	36.750	31.323	25,902
2022-10-04	36.500	37.000	36.500	36.500	31.110	3,710
2022-10-03	37.000	37.000	36.500	36.500	31.110	22,100
2022-09-30	37.750	37.750	36.750	37.250	31.749	2,900
2022-09-29	37.500	37.750	37.250	37.500	31.962	26,000
2022-09-28	37.000	37.500	37.000	37.500	31.962	16,502
2022-09-27	36.750	37.000	36.750	37.000	31.536	28,000
2022-09-26	36.500	37.000	36.250	36.750	31.323	13,209
2022-09-23	36.750	37.250	36.500	36.500	31.110	157,569
2022-09-22	37.500	38.250	36.750	36.750	31.323	90,501
2022-09-21	38.000	38.000	36.750	37.750	32.175	110,932
2022-09-20	38.000	38.000	37.500	37.500	31.962	81,107
2022-09-19	38.500	38.500	37.500	38.000	32.388	103,700
2022-09-16	38.500	38.750	38.000	38.250	32.601	31,609
2022-09-15	38.500	39.250	38.500	39.000	33.240	22,001
2022-09-14	38.500	38.750	38.500	38.500	32.814	40,601
2022-09-13	39.750	39.750	38.500	38.750	33.027	115,621
2022-09-12	39.750	40.000	39.250	39.750	33.880	17,800
2022-09-09	39.500	39.750	39.000	39.750	33.880	43,904
2022-09-08	39.750	40.000	39.500	39.750	33.880	18,261
2022-09-07	39.500	40.000	39.500	40.000	34.093	5,704
2022-09-06	39.750	40.500	39.500	40.000	34.093	10,702
2022-09-05	39.750	40.500	39.500	39.500	33.667	5,863
2022-09-02	40.500	41.000	39.750	39.750	33.880	10,400
2022-09-01	40.000	40.000	39.750	39.750	33.880	14,002
2022-08-31	39.750	41.250	39.750	39.750	33.880	30,101
2022-08-30	39.750	40.500	39.750	40.000	34.093	16,902
2022-08-29	40.000	40.250	39.500	40.000	34.093	21,901
2022-08-26	40.750	41.750	40.750	40.750	34.732	28,115
2022-08-25	40.000	42.000	39.750	40.750	34.732	33,479
2022-08-24	39.750	40.250	39.750	39.750	33.880	39,500
2022-08-23	39.500	40.000	39.000	39.500	33.667	60,100
2022-08-22	40.000	40.000	39.250	39.500	33.667	28,600
2022-08-19	40.000	40.000	39.500	40.000	34.093	100,201
2022-08-18	40.250	40.500	40.000	40.250	34.306	8,501
2022-08-17	40.250	40.750	40.000	40.250	34.306	54,204
2022-08-16	40.750	42.000	40.250	40.500	34.519	23,163
2022-08-15	40.750	41.250	40.500	41.250	35.158	30,103
2022-08-11	42.750	42.750	40.000	41.750	35.584	105,714
2022-08-10	42.750	42.750	41.250	42.750	36.437	23,411
2022-08-09	40.750	43.500	40.500	42.750	36.437	97,311
2022-08-08	41.750	42.000	40.750	41.750	35.584	104,508
2022-08-05	42.000	42.750	41.250	42.250	36.010	80,229

← NewerPage 17 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.