Nonthavej Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	29.750	29.750	29.500	29.750	27.124	15,033
2025-01-17	29.750	30.000	29.750	29.750	27.124	8,401
2025-01-16	30.250	30.250	30.000	30.000	27.352	8,110
2025-01-15	29.500	30.250	29.500	30.250	27.580	34,141
2025-01-14	30.000	30.000	29.500	29.500	26.896	21,991
2025-01-13	29.750	30.000	29.750	30.000	27.352	13,700
2025-01-10	30.250	30.250	29.750	30.000	27.352	21,321
2025-01-09	30.500	30.500	30.000	30.500	27.808	38,710
2025-01-08	30.500	30.500	30.500	30.500	27.808	5,614
2025-01-07	30.500	30.500	30.250	30.500	27.808	25,315
2025-01-06	30.500	30.500	30.500	30.500	27.808	8,353
2025-01-03	30.250	30.500	30.250	30.500	27.808	16,002
2025-01-02	30.500	30.500	30.250	30.250	27.580	7,061
2024-12-30	30.000	30.500	30.000	30.500	27.808	7,927
2024-12-27	30.000	30.250	30.000	30.000	27.352	11,833
2024-12-26	30.000	30.250	30.000	30.000	27.352	7,433
2024-12-25	30.250	30.500	30.250	30.250	27.580	10,105
2024-12-24	29.750	30.250	29.750	30.250	27.580	27,909
2024-12-23	30.250	30.500	30.000	30.500	27.808	12,516
2024-12-20	30.250	30.500	29.750	30.500	27.808	29,404
2024-12-19	30.500	30.750	30.250	30.500	27.808	24,305
2024-12-18	30.750	31.000	30.500	30.750	28.036	17,410
2024-12-17	31.250	31.250	30.750	31.000	28.264	12,803
2024-12-16	31.250	31.250	31.250	31.250	28.492	3,915
2024-12-13	31.250	31.750	31.000	31.750	28.948	17,601
2024-12-12	31.250	31.500	31.000	31.500	28.720	11,100
2024-12-11	31.250	31.250	31.000	31.250	28.492	3,902
2024-12-09	31.000	31.250	31.000	31.250	28.492	3,206
2024-12-06	31.250	31.250	31.000	31.000	28.264	12,800
2024-12-04	31.250	31.250	30.750	31.000	28.264	26,610
2024-12-03	31.250	31.500	31.000	31.500	28.720	4,246
2024-12-02	31.500	31.500	31.000	31.250	28.492	16,500
2024-11-29	31.250	31.750	31.000	31.500	28.720	18,431
2024-11-28	31.500	31.500	31.000	31.250	28.492	12,300
2024-11-27	31.250	31.500	31.250	31.500	28.720	5,421
2024-11-26	31.250	31.250	31.000	31.250	28.492	8,311
2024-11-25	31.250	31.250	31.000	31.000	28.264	8,410
2024-11-22	31.500	31.750	31.000	31.250	28.492	24,506
2024-11-21	31.750	31.750	31.250	31.250	28.492	34,827
2024-11-20	32.250	32.250	31.750	31.750	28.948	12,705
2024-11-19	32.000	32.250	31.500	32.250	29.404	28,648
2024-11-18	31.500	32.500	31.250	32.250	29.404	92,581
2024-11-15	32.000	32.000	31.250	31.750	28.948	34,950
2024-11-14	31.750	32.000	31.750	31.750	28.948	32,921
2024-11-13	31.250	31.500	31.250	31.500	28.720	6,005
2024-11-12	31.500	31.500	31.000	31.250	28.492	6,131
2024-11-11	31.250	31.500	31.250	31.500	28.720	5,605
2024-11-08	31.750	31.750	31.000	31.500	28.720	5,701
2024-11-07	31.250	31.750	30.750	31.750	28.948	29,800
2024-11-06	31.250	31.500	31.250	31.500	28.720	708
2024-11-05	31.250	31.500	31.000	31.500	28.720	14,800
2024-11-04	31.250	31.500	31.000	31.250	28.492	6,209
2024-11-01	31.500	31.500	31.250	31.500	28.720	3,217
2024-10-31	31.250	31.500	31.000	31.500	28.720	4,932
2024-10-30	31.250	31.250	31.000	31.250	28.492	5,605
2024-10-29	31.250	31.500	31.250	31.500	28.720	15,532
2024-10-28	31.250	31.250	30.750	31.250	28.492	3,700
2024-10-25	31.000	31.000	30.000	31.000	28.264	22,116
2024-10-24	31.500	31.500	31.000	31.000	28.264	30,602
2024-10-22	31.250	31.500	31.250	31.500	28.720	4,404

← NewerPage 8 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.