Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.000	22.200	22.000	22.200	22.200	600
2026-04-21	22.000	22.200	22.000	22.000	22.000	3,512
2026-04-20	22.000	22.000	21.800	21.800	21.800	2,406
2026-04-17	22.300	23.000	21.800	22.000	22.000	27,800
2026-04-16	21.700	21.900	21.700	21.900	21.900	2,703
2026-04-10	22.100	22.200	21.800	21.800	21.800	4,400
2026-04-09	22.200	22.200	22.000	22.000	22.000	27,414
2026-04-08	22.100	22.400	22.100	22.200	22.200	5,201
2026-04-07	22.100	22.100	22.000	22.000	22.000	4,011
2026-04-03	22.100	22.100	22.100	22.100	22.100	2,156
2026-04-02	22.100	22.200	22.000	22.200	22.200	7,705
2026-04-01	21.900	22.100	21.900	22.000	22.000	1,219
2026-03-31	21.900	22.000	21.900	21.900	21.900	2,348
2026-03-30	21.900	21.900	21.800	21.800	21.800	1,500
2026-03-27	21.800	21.900	21.800	21.900	21.900	1,610
2026-03-26	21.800	21.900	21.800	21.800	21.800	7,000
2026-03-25	21.900	21.900	21.700	21.800	21.800	25,110
2026-03-24	22.000	22.100	21.900	21.900	21.900	16,310
2026-03-23	22.100	22.200	21.900	22.000	22.000	26,801
2026-03-20	22.100	22.200	22.000	22.200	22.200	11,663
2026-03-19	22.000	22.100	22.000	22.100	22.100	64,701
2026-03-18	23.200	23.300	23.100	23.300	22.260	67,177
2026-03-17	23.100	23.200	23.000	23.200	22.165	27,112
2026-03-16	23.000	23.000	23.000	23.000	21.973	10,727
2026-03-13	23.000	23.100	22.900	23.100	22.069	18,570
2026-03-12	23.000	23.200	22.900	23.000	21.973	13,407
2026-03-11	22.900	22.900	22.900	22.900	21.878	12,107
2026-03-10	23.400	23.400	22.900	22.900	21.878	5,515
2026-03-09	22.900	22.900	22.800	22.900	21.878	35,408
2026-03-06	23.200	23.200	23.100	23.200	22.165	15,302
2026-03-05	22.700	23.600	22.700	23.000	21.973	5,411
2026-03-04	23.100	23.100	22.600	23.000	21.973	26,062
2026-03-02	23.500	23.500	23.300	23.300	22.260	15,110
2026-02-27	23.700	23.700	23.600	23.700	22.642	11,001
2026-02-26	23.900	23.900	23.600	23.700	22.642	12,101
2026-02-25	23.400	25.000	23.400	23.900	22.833	34,542
2026-02-24	23.100	23.400	23.000	23.300	22.260	9,761
2026-02-23	23.500	23.500	23.000	23.100	22.069	88,333
2026-02-20	23.500	23.900	23.500	23.900	22.833	65,301
2026-02-19	23.500	23.900	23.400	23.800	22.738	132,580
2026-02-18	23.500	23.800	23.400	23.400	22.356	53,885
2026-02-17	23.400	23.400	23.200	23.400	22.356	7,232
2026-02-16	23.500	23.500	23.500	23.500	22.451	2,613
2026-02-13	23.600	23.600	23.400	23.600	22.547	3,206
2026-02-12	23.300	23.600	23.300	23.500	22.451	3,421
2026-02-11	23.200	23.300	23.200	23.300	22.260	4,212
2026-02-10	23.100	23.300	22.900	23.300	22.260	45,818
2026-02-09	22.800	23.100	22.800	23.000	21.973	6,608
2026-02-06	22.800	23.000	22.700	22.700	21.687	4,108
2026-02-05	22.600	22.700	22.600	22.600	21.591	9,500
2026-02-04	22.600	22.600	22.400	22.600	21.591	10,501
2026-02-03	22.600	22.800	22.600	22.600	21.591	24,900
2026-02-02	22.600	22.600	22.400	22.500	21.496	5,506
2026-01-30	22.800	22.900	22.600	22.600	21.591	7,413
2026-01-29	22.800	22.900	22.600	22.900	21.878	8,605
2026-01-28	22.800	22.800	22.600	22.800	21.782	5,444
2026-01-27	22.800	22.800	22.800	22.800	21.782	1,031
2026-01-26	22.700	22.800	22.700	22.800	21.782	3,303
2026-01-23	22.900	22.900	22.600	22.600	21.591	10,610
2026-01-22	22.800	22.900	22.700	22.900	21.878	7,665

← NewerPage 3 of 5 · 241 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.