Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	36.750	36.750	36.250	36.500	34.125	410,710
2022-06-01	36.750	36.750	36.000	36.500	34.125	47,101
2022-05-31	36.250	36.500	36.250	36.250	33.891	32,400
2022-05-30	36.000	36.250	36.000	36.250	33.891	59,703
2022-05-27	35.000	36.250	35.000	36.250	33.891	12,331
2022-05-26	35.500	35.500	35.500	35.500	33.190	1,000
2022-05-25	34.750	36.000	34.750	35.750	33.424	10,100
2022-05-24	35.000	35.000	34.750	34.750	32.489	1,400
2022-05-23	34.500	34.500	34.500	34.500	32.255	1,200
2022-05-20	34.500	34.500	34.500	34.500	32.255	5,100
2022-05-19	34.250	34.500	34.000	34.000	31.788	31,600
2022-05-18	34.250	34.500	33.750	34.500	32.255	11,900
2022-05-17	34.500	35.000	33.750	34.500	32.255	7,000
2022-05-13	33.500	35.250	33.500	35.250	32.956	3,000
2022-05-12	33.250	33.500	33.000	33.500	31.320	12,800
2022-05-11	33.750	34.250	33.000	34.250	32.021	28,500
2022-05-10	33.000	34.750	33.000	34.750	32.489	40,400
2022-05-09	33.750	35.500	33.750	33.750	31.554	76,600
2022-05-06	35.750	35.750	32.500	35.500	33.190	45,200
2022-05-05	36.000	36.250	36.000	36.000	33.657	5,000
2022-05-03	36.000	36.500	36.000	36.000	33.657	11,500
2022-04-29	36.500	36.500	36.500	36.500	34.125	100
2022-04-28	36.000	36.250	36.000	36.250	33.891	3,300
2022-04-27	36.000	36.000	36.000	36.000	33.657	18,800
2022-04-26	36.000	36.250	36.000	36.250	33.891	30,900
2022-04-25	36.000	36.000	36.000	36.000	33.657	22,200
2022-04-22	36.250	36.500	36.250	36.250	33.891	56,400
2022-04-21	36.750	36.750	36.500	36.500	34.125	23,000
2022-04-20	36.000	36.500	36.000	36.500	34.125	27,300
2022-04-19	36.500	36.500	36.000	36.000	33.657	21,300
2022-04-18	36.750	36.750	36.500	36.500	34.125	163,900
2022-04-12	37.000	37.000	36.500	36.750	34.359	66,700
2022-04-11	36.500	37.000	36.500	37.000	34.592	149,600
2022-04-08	36.500	36.500	36.250	36.500	34.125	60,200
2022-04-07	36.000	36.500	36.000	36.500	34.125	65,200
2022-04-05	36.500	36.500	36.250	36.250	33.891	18,600
2022-04-04	36.500	36.500	36.000	36.250	33.891	32,000
2022-04-01	36.250	37.000	36.250	36.500	34.125	85,400
2022-03-31	36.250	36.500	36.250	36.250	33.891	29,000
2022-03-30	36.250	36.500	35.750	36.250	33.891	65,800
2022-03-29	37.000	37.000	36.250	36.500	34.125	128,500
2022-03-28	37.000	37.000	36.750	37.000	34.592	41,700
2022-03-25	37.000	37.000	36.500	37.000	34.592	124,300
2022-03-24	37.000	37.000	36.750	37.000	34.592	34,902
2022-03-23	37.000	37.000	36.250	37.000	34.592	8,500
2022-03-22	36.250	37.000	36.250	37.000	34.592	43,900
2022-03-21	36.750	36.750	35.750	36.750	34.359	48,200
2022-03-18	36.750	36.750	36.750	36.750	34.359	35,000
2022-03-17	37.000	37.000	36.500	36.500	34.125	45,300
2022-03-16	36.750	36.750	36.750	36.750	34.359	15,000
2022-03-15	36.750	36.750	36.750	36.750	34.359	35,600
2022-03-14	36.750	36.750	36.750	36.750	34.359	5,100
2022-03-11	37.000	37.000	36.500	36.750	34.359	40,000
2022-03-10	36.750	36.750	36.500	36.500	34.125	19,400
2022-03-09	36.250	36.750	36.250	36.500	34.125	18,900
2022-03-08	36.250	36.500	35.750	36.500	34.125	48,300
2022-03-07	36.750	36.750	36.250	36.250	33.891	41,500
2022-03-04	37.000	37.000	36.750	36.750	34.359	64,800
2022-03-03	36.750	37.000	36.750	37.000	34.592	30,800
2022-03-02	36.750	37.000	36.500	36.750	34.359	81,000

← NewerPage 17 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.