Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.600	22.700	22.500	22.700	21.687	5,702
2026-01-20	22.500	22.600	22.500	22.600	21.591	15,907
2026-01-19	22.400	22.900	22.400	22.600	21.591	3,001
2026-01-16	22.300	23.000	22.300	23.000	21.973	25,701
2026-01-15	22.900	22.900	22.500	22.500	21.496	23,510
2026-01-14	22.400	22.700	22.300	22.500	21.496	1,753
2026-01-13	22.500	22.600	22.400	22.500	21.496	9,010
2026-01-12	22.700	22.700	22.300	22.500	21.496	11,206
2026-01-09	22.900	22.900	22.700	22.700	21.687	3,327
2026-01-08	22.900	23.000	22.800	22.800	21.782	7,801
2026-01-07	22.900	23.000	22.900	23.000	21.973	4,509
2026-01-06	23.000	23.000	22.800	22.900	21.878	2,305
2026-01-05	22.900	23.000	22.700	23.000	21.973	12,131
2025-12-30	22.900	23.000	22.900	23.000	21.973	1,116
2025-12-29	22.800	22.900	22.700	22.700	21.687	10,433
2025-12-26	22.900	22.900	22.500	22.700	21.687	3,946
2025-12-25	22.700	22.700	22.400	22.700	21.687	15,687
2025-12-24	22.700	22.700	22.600	22.600	21.591	14,407
2025-12-23	22.900	22.900	22.800	22.800	21.782	1,100
2025-12-22	22.700	22.800	22.600	22.700	21.687	13,465
2025-12-19	22.900	22.900	22.600	22.600	21.591	7,509
2025-12-18	22.800	22.800	22.700	22.800	21.782	4,700
2025-12-17	22.800	22.900	22.800	22.800	21.782	5,706
2025-12-16	22.800	22.800	22.700	22.700	21.687	2,907
2025-12-12	22.700	22.700	22.600	22.600	21.591	7,410
2025-12-11	22.600	22.600	22.300	22.400	21.400	12,687
2025-12-09	22.600	22.700	22.500	22.700	21.687	6,202
2025-12-08	22.800	22.800	22.500	22.500	21.496	3,806
2025-12-04	22.600	22.600	22.500	22.500	21.496	3,817
2025-12-03	22.400	22.500	22.300	22.500	21.496	6,302
2025-12-02	22.500	22.500	22.400	22.500	21.496	4,005
2025-12-01	22.100	22.500	22.100	22.500	21.496	8,905
2025-11-28	22.700	22.700	22.500	22.500	21.496	2,224
2025-11-27	22.600	22.600	22.400	22.400	21.400	6,802
2025-11-26	22.400	22.400	22.400	22.400	21.400	3,410
2025-11-25	22.500	22.500	22.200	22.400	21.400	12,234
2025-11-24	22.300	22.500	22.200	22.500	21.496	10,202
2025-11-21	22.200	22.400	22.000	22.200	21.209	7,131
2025-11-20	22.200	22.200	22.000	22.200	21.209	4,508
2025-11-19	22.300	22.300	21.400	22.100	21.114	9,312
2025-11-18	22.200	22.400	22.100	22.400	21.400	14,686
2025-11-17	22.200	22.400	22.100	22.200	21.209	12,935
2025-11-14	22.200	22.200	21.100	22.200	21.209	150,742
2025-11-13	22.500	22.500	22.100	22.300	21.305	148,818
2025-11-12	23.900	23.900	22.400	22.600	21.591	160,307
2025-11-11	24.500	24.600	24.100	24.200	23.120	50,171
2025-11-10	24.600	24.600	24.400	24.400	23.311	5,201
2025-11-07	24.500	24.600	24.500	24.600	23.502	1,600
2025-11-06	24.600	24.600	24.500	24.500	23.406	1,602
2025-11-05	24.400	24.600	24.400	24.600	23.502	1,314
2025-11-04	24.600	24.600	24.500	24.600	23.502	4,303
2025-11-03	24.300	24.600	24.300	24.600	23.502	5,410
2025-10-31	24.700	24.700	24.400	24.400	23.311	16,300
2025-10-30	24.600	24.600	24.400	24.600	23.502	2,709
2025-10-29	24.700	24.700	24.500	24.700	23.598	28,013
2025-10-28	24.700	24.700	24.700	24.700	23.598	701
2025-10-27	24.800	24.800	24.600	24.600	23.502	11,014
2025-10-24	24.900	24.900	24.800	24.800	23.693	1,752
2025-10-22	24.800	24.900	24.800	24.900	23.789	5,705
2025-10-21	24.700	24.900	24.700	24.900	23.789	7,810

← NewerPage 4 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.