Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	35.500	36.500	35.500	35.750	33.978	28,500
2023-03-14	35.500	35.750	35.000	35.250	33.503	26,200
2023-03-13	36.000	36.000	36.000	36.000	34.216	5,200
2023-03-10	36.000	36.750	36.000	36.500	34.691	3,200
2023-03-08	36.000	36.000	36.000	36.000	34.216	3,801
2023-03-07	36.500	36.500	36.500	36.500	34.691	1,100
2023-03-03	36.250	36.250	35.750	36.000	34.216	25,800
2023-03-02	36.250	36.250	36.250	36.250	34.454	10,700
2023-03-01	36.250	36.250	36.250	36.250	34.454	1,900
2023-02-28	37.000	37.250	36.750	36.750	34.929	7,000
2023-02-27	37.000	37.000	37.000	37.000	35.166	110
2023-02-24	37.000	37.000	37.000	37.000	35.166	2,400
2023-02-23	37.000	37.000	37.000	37.000	35.166	2,001
2023-02-22	37.500	37.500	37.250	37.500	35.642	17,300
2023-02-17	36.750	37.500	36.750	37.500	35.642	10,500
2023-02-16	37.250	37.250	37.250	37.250	35.404	3,600
2023-02-15	37.500	37.500	37.000	37.250	35.404	6,000
2023-02-14	37.250	37.750	37.250	37.500	35.642	41,600
2023-02-13	37.500	37.500	37.250	37.500	35.642	31,300
2023-02-10	37.000	37.500	37.000	37.500	35.642	84,727
2023-02-09	36.750	37.000	36.500	36.750	34.929	10,100
2023-02-08	36.750	36.750	36.750	36.750	34.929	2,000
2023-02-07	36.750	36.750	36.500	36.750	34.929	1,200
2023-02-06	37.000	37.000	36.750	36.750	34.929	10,000
2023-02-01	36.500	36.750	36.500	36.750	34.929	7,900
2023-01-31	36.750	36.750	36.250	36.500	34.691	58,500
2023-01-30	36.750	37.000	36.750	37.000	35.166	24,501
2023-01-27	36.750	36.750	36.750	36.750	34.929	5,500
2023-01-26	36.750	36.750	36.750	36.750	34.929	10,000
2023-01-24	36.750	36.750	36.750	36.750	34.929	2,800
2023-01-20	36.250	36.750	36.250	36.750	34.929	13,700
2023-01-19	36.250	37.000	36.250	37.000	35.166	5,300
2023-01-13	36.500	36.500	36.250	36.250	34.454	5,900
2023-01-12	36.500	36.500	36.500	36.500	34.691	5,100
2023-01-11	36.750	36.750	36.500	36.500	34.691	5,010
2023-01-10	37.000	37.000	36.750	36.750	34.929	1,100
2023-01-09	37.000	37.000	36.750	37.000	35.166	22,500
2023-01-06	36.750	37.250	36.750	37.250	35.404	38,754
2023-01-05	36.750	37.000	36.750	37.000	35.166	12,726
2023-01-04	37.000	37.000	36.750	36.750	34.929	7,400
2023-01-03	36.750	37.000	36.750	36.750	34.929	22,500
2022-12-30	36.500	37.000	36.500	37.000	35.166	28,300
2022-12-29	35.750	36.250	35.750	36.250	34.454	17,600
2022-12-28	35.500	36.000	35.500	35.750	33.978	39,400
2022-12-27	35.000	35.500	35.000	35.500	33.741	10,000
2022-12-26	35.000	35.250	34.750	34.750	33.028	11,401
2022-12-23	35.250	35.250	34.500	34.750	33.028	53,210
2022-12-22	35.500	35.500	35.250	35.250	33.503	17,300
2022-12-21	35.000	35.250	35.000	35.250	33.503	500
2022-12-20	35.250	35.250	35.000	35.250	33.503	11,300
2022-12-19	35.500	35.500	35.250	35.250	33.503	6,000
2022-12-16	35.750	35.750	35.750	35.750	33.978	700
2022-12-15	35.750	35.750	35.750	35.750	33.978	3,210
2022-12-14	35.750	35.750	35.500	35.750	33.978	10,901
2022-12-13	36.000	36.250	35.500	35.750	33.978	40,901
2022-12-09	36.500	36.750	36.250	36.750	34.929	7,100
2022-12-08	36.500	36.500	36.250	36.250	34.454	7,100
2022-12-07	35.750	36.250	35.750	36.250	34.454	15,605
2022-12-06	35.500	35.750	35.500	35.750	33.978	14,920
2022-12-02	35.750	35.750	35.750	35.750	33.978	5,100

← NewerPage 14 of 19 · 1,113 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.