Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.600	24.800	24.600	24.700	23.598	11,107
2025-10-17	24.600	24.700	24.400	24.600	23.502	44,011
2025-10-16	24.700	24.700	24.600	24.700	23.598	31,217
2025-10-15	24.600	24.800	24.600	24.600	23.502	14,734
2025-10-14	24.900	24.900	24.600	24.600	23.502	30,805
2025-10-10	24.700	24.900	24.700	24.900	23.789	5,107
2025-10-09	24.800	24.900	24.600	24.800	23.693	31,600
2025-10-08	24.900	24.900	24.700	24.900	23.789	3,911
2025-10-07	24.900	24.900	24.600	24.800	23.693	29,106
2025-10-06	24.800	24.900	24.800	24.800	23.693	8,302
2025-10-03	24.900	24.900	24.800	24.800	23.693	2,801
2025-10-02	24.900	24.900	24.800	24.900	23.789	1,505
2025-10-01	24.800	24.900	24.800	24.900	23.789	9,406
2025-09-30	24.900	24.900	24.800	24.800	23.693	26,216
2025-09-29	24.900	24.900	24.900	24.900	23.789	4,441
2025-09-26	24.900	25.000	24.900	25.000	23.884	5,509
2025-09-25	25.000	25.250	25.000	25.000	23.884	3,743
2025-09-24	24.900	25.000	24.900	25.000	23.884	2,711
2025-09-23	24.900	25.000	24.900	24.900	23.789	17,204
2025-09-22	24.900	25.000	24.900	24.900	23.789	10,703
2025-09-19	24.900	24.900	24.900	24.900	23.789	14,345
2025-09-18	24.900	25.000	24.900	24.900	23.789	24,427
2025-09-17	25.000	25.000	24.900	25.000	23.884	22,310
2025-09-16	24.900	25.000	24.800	24.900	23.789	15,614
2025-09-15	24.900	24.900	24.800	24.800	23.693	14,509
2025-09-12	24.900	25.000	24.900	24.900	23.789	9,423
2025-09-11	24.900	25.000	24.900	25.000	23.884	7,007
2025-09-10	24.900	25.000	24.800	24.900	23.789	8,812
2025-09-09	24.900	25.000	24.800	24.900	23.789	12,324
2025-09-08	24.900	25.000	24.900	24.900	23.789	7,876
2025-09-05	25.000	25.000	24.900	24.900	23.789	4,445
2025-09-04	25.000	25.000	24.900	25.000	23.884	4,004
2025-09-03	25.000	25.250	25.000	25.000	23.884	5,305
2025-09-02	25.000	25.250	25.000	25.250	24.123	3,824
2025-09-01	25.000	25.000	25.000	25.000	23.884	3,905
2025-08-29	24.800	25.000	24.800	24.900	23.789	8,814
2025-08-28	24.900	24.900	24.700	24.800	23.693	9,003
2025-08-27	25.000	25.000	24.900	24.900	23.789	3,903
2025-08-26	25.000	25.000	24.800	24.900	23.789	4,002
2025-08-25	25.000	25.000	24.900	25.000	23.884	5,800
2025-08-22	25.000	25.000	25.000	25.000	23.884	33,840
2025-08-21	25.250	25.250	25.000	25.000	23.884	1,504
2025-08-19	25.000	25.250	25.000	25.250	24.123	4,731
2025-08-18	25.000	25.250	25.000	25.250	24.123	9,166
2025-08-15	25.250	25.500	24.900	25.000	23.884	22,232
2025-08-14	25.500	25.500	25.250	25.250	24.123	15,249
2025-08-13	25.750	25.750	25.000	25.750	24.601	11,252
2025-08-08	25.500	26.000	25.000	25.500	24.362	26,313
2025-08-07	26.500	26.500	26.000	26.000	24.840	18,049
2025-08-06	25.750	26.000	25.500	25.750	24.601	7,876
2025-08-05	25.500	25.750	25.500	25.750	24.601	27,236
2025-08-04	25.500	25.500	25.250	25.500	24.362	4,216
2025-08-01	25.500	26.750	25.500	25.500	24.362	25,819
2025-07-31	25.250	25.500	25.000	25.500	24.362	7,973
2025-07-30	25.250	25.250	25.000	25.250	24.123	9,101
2025-07-29	25.000	25.000	24.800	25.000	23.884	5,208
2025-07-25	25.250	25.500	25.000	25.000	23.884	9,701
2025-07-24	25.500	25.500	25.000	25.250	24.123	3,806
2025-07-23	25.500	25.500	25.000	25.500	24.362	3,770
2025-07-22	25.500	26.250	25.500	25.500	24.362	6,003

← NewerPage 5 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.