Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	37.000	37.000	36.500	36.500	35.279	8,536
2024-01-12	35.750	36.500	35.750	36.500	35.279	31,900
2024-01-11	36.000	36.750	36.000	36.250	35.038	3,000
2024-01-10	37.000	37.500	35.000	36.500	35.279	54,892
2024-01-09	36.750	37.000	36.750	37.000	35.762	3,106
2024-01-08	37.250	37.250	37.000	37.000	35.762	172,734
2024-01-05	37.750	37.750	37.500	37.500	36.246	39,835
2024-01-04	37.500	37.750	37.500	37.750	36.487	27,800
2024-01-03	38.000	38.000	37.750	38.000	36.729	5,300
2024-01-02	38.000	38.000	37.750	38.000	36.729	1,400
2023-12-28	38.000	38.000	37.500	38.000	36.729	21,000
2023-12-27	39.000	39.000	38.000	38.000	36.729	75,609
2023-12-26	38.000	38.500	38.000	38.500	37.212	1,914
2023-12-25	38.500	38.500	38.000	38.250	36.971	7,839
2023-12-22	38.250	38.250	37.750	38.250	36.971	4,614
2023-12-21	37.750	38.000	37.750	38.000	36.729	5,600
2023-12-20	37.750	38.000	37.750	37.750	36.487	84,828
2023-12-19	38.000	38.000	37.750	37.750	36.487	2,405
2023-12-18	37.750	38.000	37.500	37.500	36.246	39,507
2023-12-15	36.500	37.750	36.500	37.500	36.246	90,418
2023-12-13	36.000	36.000	36.000	36.000	34.796	2,000
2023-12-12	36.250	36.250	36.000	36.000	34.796	1,621
2023-12-08	35.750	36.000	35.750	36.000	34.796	5,715
2023-12-07	35.250	36.000	35.250	35.750	34.554	5,910
2023-12-06	35.250	36.000	35.250	35.750	34.554	2,422
2023-12-04	35.750	35.750	35.750	35.750	34.554	13,701
2023-12-01	34.500	35.500	34.500	35.500	34.313	50,800
2023-11-30	36.000	36.250	35.500	36.000	34.216	3,033,810
2023-11-29	36.000	36.250	36.000	36.250	34.454	7,200
2023-11-28	36.000	36.000	36.000	36.000	34.216	8,200
2023-11-27	35.500	36.250	35.500	36.000	34.216	7,217
2023-11-24	35.500	35.500	35.500	35.500	33.741	1,000
2023-11-23	36.000	36.500	35.500	35.500	33.741	16,500
2023-11-22	36.500	36.500	36.250	36.250	34.454	53,431
2023-11-21	35.750	36.250	35.750	36.250	34.454	9,127
2023-11-20	36.000	36.000	36.000	36.000	34.216	2,213
2023-11-17	36.500	36.500	35.750	36.000	34.216	11,913
2023-11-16	36.000	36.000	35.750	36.000	34.216	28,114
2023-11-15	35.500	35.750	35.500	35.750	33.978	15,426
2023-11-14	35.750	36.250	35.250	35.500	33.741	18,608
2023-11-13	35.750	35.750	35.750	35.750	33.978	2,311
2023-11-10	36.000	36.000	35.750	35.750	33.978	6,901
2023-11-09	35.750	35.750	35.750	35.750	33.978	200
2023-11-08	36.250	36.250	35.750	36.000	34.216	2,206
2023-11-07	36.250	36.500	36.000	36.000	34.216	6,500
2023-11-03	35.500	36.250	35.500	36.250	34.454	863
2023-11-02	35.500	35.500	35.500	35.500	33.741	7,411
2023-11-01	35.000	35.500	35.000	35.500	33.741	28,501
2023-10-31	35.750	35.750	35.000	35.000	33.266	19,202
2023-10-30	36.500	36.500	35.750	36.000	34.216	3,600
2023-10-27	36.000	36.000	35.750	36.000	34.216	4,300
2023-10-26	36.000	36.250	34.250	36.250	34.454	6,653
2023-10-25	37.000	37.000	36.500	36.500	34.691	201
2023-10-24	36.250	36.500	36.250	36.250	34.454	16,801
2023-10-20	36.750	36.750	36.500	36.500	34.691	4,200
2023-10-19	36.500	36.750	36.500	36.750	34.929	5,503
2023-10-18	36.500	37.000	36.500	37.000	35.166	28,601
2023-10-17	36.250	36.750	36.000	36.500	34.691	13,801
2023-10-16	36.750	36.750	36.500	36.750	34.929	2,000
2023-10-12	36.500	36.750	36.500	36.750	34.929	8,423

← NewerPage 11 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	0.6000 THB
2024-12-03	0.6000 THB
2023-12-01	0.6000 THB
2022-11-28	0.6000 THB
2021-11-26	0.5000 THB
2020-11-27	0.4500 THB
2019-11-27	0.5500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.