Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	37.750	38.000	37.750	37.750	31.642	13,500
2022-02-01	37.750	38.000	37.750	37.750	31.642	26,700
2022-01-31	38.250	38.250	37.750	37.750	31.642	12,600
2022-01-28	37.750	38.000	37.500	38.000	31.852	5,800
2022-01-27	37.500	37.750	37.500	37.750	31.642	21,800
2022-01-26	37.500	38.000	37.500	37.500	31.433	6,100
2022-01-25	38.000	38.000	37.500	38.000	31.852	22,800
2022-01-24	38.000	38.000	37.750	38.000	31.852	6,500
2022-01-21	38.000	38.250	37.000	38.000	31.852	128,100
2022-01-20	38.250	38.250	38.000	38.000	31.852	22,800
2022-01-19	38.000	38.250	38.000	38.250	32.062	11,000
2022-01-18	38.500	38.500	38.000	38.250	32.062	45,500
2022-01-17	38.250	38.500	38.250	38.500	32.271	52,600
2022-01-14	38.250	38.500	38.250	38.500	32.271	21,600
2022-01-13	38.250	38.500	38.250	38.500	32.271	7,800
2022-01-12	38.500	38.750	38.250	38.250	32.062	36,500
2022-01-11	38.250	38.500	38.250	38.250	32.062	9,500
2022-01-10	38.750	38.750	38.250	38.500	32.271	15,800
2022-01-07	38.250	38.500	38.250	38.250	32.062	1,900
2022-01-06	38.500	38.500	38.250	38.500	32.271	40,500
2022-01-05	38.250	38.750	38.250	38.500	32.271	18,400
2022-01-04	38.250	38.500	38.000	38.250	32.062	54,000
2021-12-30	38.500	38.500	38.250	38.250	32.062	72,600
2021-12-29	38.750	38.750	38.000	38.500	32.271	18,100
2021-12-28	38.500	38.750	38.250	38.500	32.271	34,700
2021-12-27	38.500	38.500	38.250	38.250	32.062	31,400
2021-12-24	38.500	38.500	38.250	38.250	32.062	23,300
2021-12-23	38.250	38.500	38.000	38.500	32.271	49,500
2021-12-22	38.250	38.500	38.000	38.000	31.852	68,300
2021-12-21	38.500	38.500	38.000	38.250	32.062	124,200
2021-12-20	38.250	38.750	38.250	38.250	32.062	121,000
2021-12-17	38.750	38.750	38.250	38.250	32.062	72,000
2021-12-16	38.750	38.750	38.250	38.750	32.481	70,800
2021-12-15	38.750	38.750	38.250	38.500	32.271	93,800
2021-12-14	38.750	39.000	38.750	38.750	32.481	10,000
2021-12-13	39.000	39.000	38.750	39.000	32.690	27,800
2021-12-09	38.750	39.000	38.500	38.750	32.481	15,800
2021-12-08	38.500	39.000	38.500	39.000	32.690	18,100
2021-12-07	38.750	39.500	38.750	38.750	32.481	21,800
2021-12-03	38.500	38.750	38.500	38.750	32.481	53,400
2021-12-02	38.500	38.750	38.250	38.500	32.271	59,100
2021-12-01	38.750	38.750	38.250	38.750	32.481	57,700
2021-11-30	38.750	39.250	38.500	38.500	32.271	173,000
2021-11-29	38.750	39.250	38.500	39.000	32.690	102,900
2021-11-26	39.500	39.750	38.750	39.000	32.690	111,100
2021-11-25	39.750	39.750	39.500	39.500	33.109	30,200
2021-11-24	40.000	40.250	38.750	39.750	33.319	141,900
2021-11-23	40.000	40.000	39.750	39.750	33.319	20,600
2021-11-22	40.750	41.000	39.750	40.000	33.528	59,000
2021-11-19	39.000	51.000	39.000	40.000	33.528	103,200
2021-11-18	39.250	39.250	39.000	39.250	32.900	26,000
2021-11-17	38.750	39.250	38.750	39.250	32.900	273,200
2021-11-16	39.000	39.250	38.750	38.750	32.481	118,600
2021-11-15	39.000	39.250	38.750	39.000	32.690	94,700
2021-11-12	39.000	39.000	38.750	38.750	32.481	22,300
2021-11-11	38.750	39.000	38.750	39.000	32.690	79,600
2021-11-10	38.750	39.000	38.500	39.000	32.690	143,200
2021-11-09	39.000	39.000	38.750	39.000	32.690	29,100
2021-11-08	38.750	39.000	38.750	39.000	32.690	67,300
2021-11-05	39.000	39.000	38.750	39.000	32.690	31,900

← NewerPage 20 of 21 · 1,210 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.