Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.500	27.250	25.500	25.500	24.362	5,351
2025-07-18	25.500	25.500	25.500	25.500	24.362	1,214
2025-07-17	25.250	25.500	25.250	25.500	24.362	3,728
2025-07-16	25.000	25.000	25.000	25.000	23.884	708
2025-07-15	25.250	25.250	25.250	25.250	24.123	3,155
2025-07-14	25.000	25.000	25.000	25.000	23.884	5,507
2025-07-11	25.000	25.000	24.900	24.900	23.789	11,706
2025-07-09	24.900	25.000	24.900	25.000	23.884	6,975
2025-07-08	24.900	24.900	24.800	24.800	23.693	1,906
2025-07-07	25.000	25.000	25.000	25.000	23.884	2,108
2025-07-04	25.000	25.250	25.000	25.000	23.884	4,805
2025-07-03	25.250	25.250	24.900	25.000	23.884	6,113
2025-07-02	24.800	25.250	24.800	25.000	23.884	1,405
2025-07-01	24.900	24.900	24.800	24.800	23.693	6,205
2025-06-30	24.900	24.900	24.900	24.900	23.789	8,009
2025-06-27	25.000	25.000	25.000	25.000	23.884	107
2025-06-26	24.800	24.800	24.800	24.800	23.693	630
2025-06-25	25.000	25.000	24.700	25.000	23.884	4,919
2025-06-24	24.600	24.900	24.300	24.900	23.789	16,945
2025-06-23	24.700	24.800	24.700	24.700	23.598	17,012
2025-06-20	24.700	24.900	24.700	24.700	23.598	3,808
2025-06-19	24.900	24.900	24.500	24.700	23.598	108,322
2025-06-18	24.800	25.000	24.800	24.900	23.789	2,700
2025-06-17	25.000	25.250	25.000	25.000	23.884	18,905
2025-06-16	24.800	25.000	24.800	24.800	23.693	9,960
2025-06-13	25.000	25.000	24.800	25.000	23.884	5,190
2025-06-12	25.250	25.250	24.700	24.700	23.598	31,110
2025-06-11	25.250	25.250	24.900	25.000	23.884	4,305
2025-06-10	25.000	25.000	24.600	25.000	23.884	11,606
2025-06-09	25.250	25.250	24.900	25.000	23.884	5,004
2025-06-06	25.000	25.250	24.900	25.250	24.123	7,405
2025-06-05	25.500	25.500	25.000	25.250	24.123	4,926
2025-06-04	25.250	25.250	24.800	25.000	23.884	19,865
2025-05-30	25.250	25.250	24.900	25.250	24.123	7,918
2025-05-29	25.000	25.250	25.000	25.250	24.123	12,924
2025-05-28	24.800	25.000	24.500	24.800	23.693	13,920
2025-05-27	25.000	25.000	24.700	24.800	23.693	15,608
2025-05-26	26.000	26.000	24.200	25.000	23.884	108,830
2025-05-23	26.000	26.250	26.000	26.250	25.078	5,052
2025-05-22	26.000	26.000	25.750	26.000	24.840	4,519
2025-05-21	26.500	26.500	26.000	26.000	24.840	13,702
2025-05-20	26.500	26.500	26.000	26.250	25.078	7,505
2025-05-19	26.250	26.500	26.000	26.500	25.317	12,022
2025-05-16	26.500	26.500	26.000	26.250	25.078	27,217
2025-05-15	26.500	26.500	26.500	26.500	25.317	3,403
2025-05-14	26.750	26.750	26.500	26.750	25.556	4,015
2025-05-13	26.500	26.750	26.500	26.750	25.556	9,564
2025-05-09	26.750	26.750	26.500	26.500	25.317	8,310
2025-05-08	26.750	26.750	26.750	26.750	25.556	2,607
2025-05-07	26.500	27.000	26.500	27.000	25.795	2,472
2025-05-06	26.500	26.750	26.500	26.500	25.317	5,229
2025-05-02	26.500	27.000	26.500	26.750	25.556	9,924
2025-04-30	26.500	26.500	26.500	26.500	25.317	2,392
2025-04-29	26.500	26.750	26.250	26.750	25.556	2,895
2025-04-28	26.500	26.750	26.250	26.750	25.556	3,043
2025-04-25	27.000	27.000	26.500	26.500	25.317	2,815
2025-04-24	26.500	26.500	26.250	26.500	25.317	11,098
2025-04-23	26.750	26.750	26.500	26.500	25.317	5,114
2025-04-22	26.750	26.750	26.250	26.500	25.317	5,500
2025-04-21	27.000	27.250	26.750	26.750	25.556	6,823

← NewerPage 6 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.