Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	35.750	36.000	35.500	35.500	30.257	62,700
2022-05-03	36.250	36.750	35.750	35.750	30.470	69,400
2022-04-29	36.250	36.250	36.000	36.250	30.897	81,800
2022-04-28	36.000	36.500	36.000	36.250	30.897	51,600
2022-04-27	35.250	36.500	35.250	36.000	30.683	106,000
2022-04-26	36.000	36.000	35.250	35.500	30.257	70,000
2022-04-25	36.500	36.500	36.000	36.000	30.683	94,000
2022-04-22	36.500	37.250	36.000	36.500	31.110	108,800
2022-04-21	36.250	37.000	35.750	36.250	30.897	140,200
2022-04-20	36.000	36.500	35.500	36.000	30.683	97,100
2022-04-19	36.500	37.250	36.000	36.000	30.683	180,600
2022-04-18	36.500	37.000	35.500	36.250	30.897	78,100
2022-04-12	35.250	36.250	35.000	36.250	30.897	143,700
2022-04-11	34.750	35.750	34.750	35.000	29.831	178,700
2022-04-08	34.750	35.000	34.250	34.750	29.618	134,800
2022-04-07	35.000	35.000	34.750	35.000	29.831	72,500
2022-04-05	35.000	35.250	34.750	35.000	29.831	91,300
2022-04-04	34.750	35.250	34.750	35.250	30.044	67,400
2022-04-01	35.250	35.500	34.500	34.750	29.618	110,800
2022-03-31	35.250	35.500	35.000	35.250	30.044	131,600
2022-03-30	35.250	35.750	35.250	35.250	30.044	97,900
2022-03-29	35.500	35.500	35.000	35.500	30.257	207,700
2022-03-28	35.750	35.750	35.250	35.750	30.470	94,300
2022-03-25	35.500	36.250	35.500	35.750	30.470	71,800
2022-03-24	36.000	36.000	35.250	35.500	30.257	32,240
2022-03-23	35.500	36.250	35.500	36.000	30.683	25,507
2022-03-22	36.000	36.250	35.750	36.250	30.385	81,000
2022-03-21	36.250	36.500	35.750	35.750	29.966	52,600
2022-03-18	35.750	36.250	35.750	36.000	30.176	32,000
2022-03-17	35.750	36.000	35.750	36.000	30.176	9,200
2022-03-16	35.750	36.000	35.500	35.750	29.966	12,300
2022-03-15	35.500	35.750	35.250	35.500	29.756	57,000
2022-03-14	36.500	36.750	35.500	35.500	29.756	52,300
2022-03-11	36.250	36.750	36.000	36.500	30.595	42,700
2022-03-10	36.750	37.000	35.750	36.000	30.176	39,000
2022-03-09	35.250	37.250	35.250	36.000	30.176	29,800
2022-03-08	36.250	36.250	34.750	35.250	29.547	133,300
2022-03-07	36.500	37.000	36.000	36.500	30.595	32,600
2022-03-04	37.250	37.500	36.500	36.750	30.804	103,500
2022-03-03	37.250	37.750	37.000	37.500	31.433	12,600
2022-03-02	37.250	37.750	37.000	37.250	31.223	68,600
2022-03-01	38.500	38.500	37.250	37.500	31.433	36,100
2022-02-28	38.250	38.500	37.250	37.750	31.642	20,600
2022-02-25	36.500	38.500	36.500	38.250	32.062	284,400
2022-02-24	36.750	37.000	36.250	36.250	30.385	50,300
2022-02-23	37.000	37.250	36.500	36.750	30.804	86,000
2022-02-22	37.250	37.250	36.750	37.000	31.014	58,700
2022-02-21	37.500	37.750	37.250	37.500	31.433	48,600
2022-02-18	37.250	37.500	37.250	37.250	31.223	6,700
2022-02-17	37.000	37.250	37.000	37.250	31.223	101,200
2022-02-15	37.250	37.500	36.750	37.000	31.014	90,400
2022-02-14	37.750	37.750	37.000	37.500	31.433	49,100
2022-02-11	37.250	37.750	37.250	37.750	31.642	17,500
2022-02-10	37.500	37.750	37.500	37.750	31.642	12,700
2022-02-09	37.750	37.750	37.500	37.500	31.433	8,300
2022-02-08	37.750	38.000	37.500	37.500	31.433	24,100
2022-02-07	37.500	38.000	37.500	37.750	31.642	15,900
2022-02-04	37.750	37.750	37.750	37.750	31.642	10,900
2022-02-03	37.750	38.000	37.750	37.750	31.642	23,800
2022-02-02	37.750	38.000	37.750	37.750	31.642	13,500

← NewerPage 19 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.