Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.000	45.000	41.500	42.250	36.010	206,009
2022-08-03	45.750	45.750	42.000	44.500	37.928	106,438
2022-08-02	42.000	45.250	41.500	45.250	38.567	492,618
2022-08-01	41.000	41.750	40.000	41.750	35.584	248,974
2022-07-27	39.750	40.000	39.750	39.750	33.880	50,439
2022-07-26	41.000	41.000	39.750	39.750	33.880	149,782
2022-07-25	39.500	41.000	39.500	40.250	34.306	294,205
2022-07-22	39.000	40.000	39.000	39.250	33.453	229,050
2022-07-21	37.750	39.500	37.750	39.000	33.240	164,813
2022-07-20	38.000	38.250	37.750	37.750	32.175	75,960
2022-07-19	37.500	37.750	37.250	37.750	32.175	88,501
2022-07-18	37.500	37.750	37.000	37.250	31.749	52,253
2022-07-15	37.000	37.500	36.750	37.500	31.962	32,355
2022-07-14	37.250	37.250	36.750	37.000	31.536	46,602
2022-07-12	37.250	37.250	36.750	37.000	31.536	28,500
2022-07-11	37.000	37.500	36.750	37.250	31.749	84,104
2022-07-08	36.500	37.000	36.250	36.500	31.110	70,629
2022-07-07	36.750	37.000	36.250	36.250	30.897	57,042
2022-07-06	36.000	37.000	36.000	36.750	31.323	148,161
2022-07-05	36.000	37.000	35.750	35.750	30.470	128,517
2022-07-04	35.750	36.000	35.500	35.750	30.470	68,908
2022-07-01	35.500	35.750	35.000	35.750	30.470	25,546
2022-06-30	35.500	36.000	35.000	35.250	30.044	58,600
2022-06-29	35.000	35.250	34.500	35.250	30.044	12,426
2022-06-28	35.750	35.750	35.000	35.250	30.044	6,100
2022-06-27	35.250	35.500	35.250	35.250	30.044	2,400
2022-06-24	34.250	36.000	34.250	35.250	30.044	37,600
2022-06-23	35.000	35.000	34.500	34.750	29.618	1,400
2022-06-22	34.750	35.250	34.250	34.750	29.618	6,428
2022-06-21	34.750	35.000	34.500	35.000	29.831	19,600
2022-06-20	34.250	34.500	34.000	34.500	29.405	10,901
2022-06-17	34.750	35.000	33.750	35.000	29.831	34,703
2022-06-16	34.250	34.750	34.000	34.750	29.618	71,301
2022-06-15	34.500	35.000	34.250	34.250	29.192	11,300
2022-06-14	34.250	35.250	34.000	34.750	29.618	32,213
2022-06-13	35.000	35.250	34.250	34.250	29.192	172,751
2022-06-10	35.500	36.000	35.500	36.000	30.683	1,708
2022-06-09	35.750	36.250	35.250	35.750	30.470	31,715
2022-06-08	36.500	36.500	36.000	36.250	30.897	17,303
2022-06-07	36.000	36.250	35.500	35.500	30.257	82,707
2022-06-06	35.750	36.000	35.750	36.000	30.683	32,209
2022-06-02	36.000	36.000	35.000	35.500	30.257	53,503
2022-06-01	36.250	36.250	35.500	36.000	30.683	8,906
2022-05-31	35.750	36.000	35.750	35.750	30.470	32,867
2022-05-30	35.000	36.750	35.000	36.500	31.110	148,302
2022-05-27	34.500	35.000	34.500	34.750	29.618	26,901
2022-05-26	34.250	34.250	34.000	34.250	29.192	9,510
2022-05-25	34.000	34.250	34.000	34.000	28.979	43,103
2022-05-24	33.750	34.250	33.750	34.250	29.192	29,140
2022-05-23	33.250	33.750	33.250	33.750	28.766	58,426
2022-05-20	33.250	33.750	33.250	33.500	28.553	55,100
2022-05-19	33.750	33.750	33.250	33.250	28.340	85,000
2022-05-18	33.500	34.250	33.500	33.750	28.766	28,200
2022-05-17	33.250	34.000	33.250	33.750	28.766	82,900
2022-05-13	34.250	34.250	33.250	33.500	28.553	115,600
2022-05-12	34.250	34.500	33.500	34.000	28.979	98,800
2022-05-11	35.000	35.000	34.250	34.750	29.618	38,700
2022-05-10	34.750	35.500	34.500	35.500	30.257	76,500
2022-05-09	35.000	35.500	34.250	34.750	29.618	76,900
2022-05-06	35.500	35.500	35.000	35.500	30.257	71,300

← NewerPage 18 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.