Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	26.500	27.000	26.250	26.750	25.556	6,539
2025-04-17	26.500	27.000	26.000	26.750	25.556	5,540
2025-04-16	26.500	26.750	26.000	26.000	24.840	7,104
2025-04-11	26.000	26.500	26.000	26.500	25.317	2,103
2025-04-10	26.750	27.000	26.500	26.750	25.556	11,527
2025-04-09	27.500	27.500	25.000	27.000	25.795	52,309
2025-04-08	26.500	27.000	25.250	26.500	25.317	45,971
2025-04-04	27.250	27.250	26.250	27.000	25.795	58,013
2025-04-03	27.750	27.750	27.250	27.250	26.034	19,906
2025-04-02	28.000	28.000	27.750	27.750	26.511	2,712
2025-04-01	28.000	28.000	27.750	27.750	26.511	3,245
2025-03-31	27.500	28.000	27.500	28.000	26.750	7,977
2025-03-28	28.000	28.000	28.000	28.000	26.750	385
2025-03-27	28.000	28.000	27.750	28.000	26.750	10,433
2025-03-26	28.000	28.000	27.750	28.000	26.750	4,934
2025-03-25	28.500	28.500	28.000	28.000	26.750	17,950
2025-03-24	28.500	28.500	28.500	28.500	27.228	793
2025-03-21	28.000	28.500	28.000	28.500	27.228	5,322
2025-03-20	28.250	28.750	28.000	28.250	26.989	31,888
2025-03-19	28.500	28.750	28.250	28.250	26.989	50,202
2025-03-18	29.750	30.000	29.500	30.000	27.352	61,825
2025-03-17	29.500	29.750	29.250	29.750	27.124	26,877
2025-03-14	29.250	29.500	29.250	29.500	26.896	9,048
2025-03-13	29.000	29.500	29.000	29.250	26.668	21,428
2025-03-12	29.250	29.250	28.750	29.000	26.440	21,902
2025-03-11	29.000	29.250	29.000	29.250	26.668	8,639
2025-03-10	29.500	29.500	29.250	29.250	26.668	14,703
2025-03-07	29.250	29.500	29.000	29.500	26.896	8,640
2025-03-06	29.000	29.250	29.000	29.250	26.668	13,403
2025-03-05	29.000	29.250	29.000	29.250	26.668	10,603
2025-03-04	29.250	29.250	28.500	28.750	26.212	20,778
2025-03-03	29.500	29.500	28.750	28.750	26.212	22,312
2025-02-28	29.500	29.500	29.000	29.250	26.668	25,224
2025-02-27	29.750	29.750	29.000	29.000	26.440	44,709
2025-02-26	30.000	30.000	29.250	29.250	26.668	22,239
2025-02-25	30.000	30.000	29.250	29.500	26.896	10,739
2025-02-24	29.500	29.750	29.500	29.750	27.124	6,640
2025-02-21	29.750	29.750	29.500	29.500	26.896	12,911
2025-02-20	29.750	29.750	29.250	29.500	26.896	20,635
2025-02-19	29.750	29.750	29.500	29.750	27.124	34,866
2025-02-18	29.750	29.750	29.250	29.500	26.896	25,793
2025-02-17	29.250	30.000	29.000	29.750	27.124	15,203
2025-02-14	30.000	30.000	29.250	29.750	27.124	11,037
2025-02-13	29.750	29.750	29.250	29.250	26.668	17,130
2025-02-11	28.500	29.750	28.000	29.750	27.124	14,650
2025-02-10	28.000	28.250	28.000	28.250	25.757	24,700
2025-02-07	29.000	29.000	27.000	28.500	25.985	66,041
2025-02-06	29.500	29.500	28.500	28.750	26.212	37,951
2025-02-05	29.750	30.000	29.250	29.500	26.896	16,244
2025-02-04	30.000	30.000	29.250	29.500	26.896	41,305
2025-02-03	29.750	29.750	29.000	29.750	27.124	31,907
2025-01-31	30.250	30.250	29.750	29.750	27.124	28,300
2025-01-30	30.500	30.500	29.750	30.000	27.352	18,410
2025-01-29	30.000	30.250	30.000	30.250	27.580	18,401
2025-01-28	29.750	30.000	29.500	29.500	26.896	7,303
2025-01-27	30.000	30.000	29.750	29.750	27.124	6,910
2025-01-24	29.750	29.750	29.500	29.750	27.124	9,534
2025-01-23	30.000	30.250	29.750	29.750	27.124	24,811
2025-01-22	29.750	29.750	29.750	29.750	27.124	13,807
2025-01-21	29.750	29.750	29.500	29.750	27.124	13,805

← NewerPage 7 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.