Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	36.750	37.000	36.500	36.750	34.359	81,000
2022-03-01	36.500	36.750	36.250	36.750	34.359	124,400
2022-02-28	35.750	37.250	35.750	36.500	34.125	75,500
2022-02-25	34.750	35.750	34.500	35.750	33.424	900
2022-02-24	35.750	35.750	34.500	34.750	32.489	8,400
2022-02-23	35.250	35.500	35.250	35.500	33.190	1,400
2022-02-22	35.250	35.250	35.250	35.250	32.956	11,400
2022-02-21	35.000	35.500	35.000	35.250	32.956	24,000
2022-02-18	35.250	35.250	35.250	35.250	32.956	22,000
2022-02-17	35.250	35.250	35.000	35.250	32.956	10,700
2022-02-15	35.250	35.250	34.750	34.750	32.489	2,300
2022-02-14	35.250	35.250	34.500	35.000	32.722	51,000
2022-02-11	35.000	35.000	34.500	35.000	32.722	44,400
2022-02-10	34.500	34.750	34.500	34.500	32.255	36,800
2022-02-09	34.500	34.500	34.500	34.500	32.255	11,100
2022-02-08	34.250	34.500	34.250	34.500	32.255	17,700
2022-02-07	33.750	34.250	33.750	34.250	32.021	59,500
2022-02-04	34.250	34.250	34.250	34.250	32.021	10,100
2022-02-03	34.250	34.250	34.250	34.250	32.021	5,600
2022-02-02	34.000	34.000	34.000	34.000	31.788	14,400
2022-02-01	34.000	34.250	34.000	34.250	32.021	5,700
2022-01-31	34.500	34.500	34.250	34.250	32.021	13,200
2022-01-28	33.750	34.250	33.750	34.250	32.021	69,000
2022-01-27	34.000	34.250	34.000	34.250	32.021	61,000
2022-01-26	34.500	34.500	34.250	34.250	32.021	165,700
2022-01-25	34.000	34.250	34.000	34.250	32.021	4,700
2022-01-24	34.000	34.500	33.750	34.250	32.021	42,900
2022-01-21	33.750	34.500	33.750	34.000	31.788	22,400
2022-01-20	33.250	34.500	33.250	34.500	32.255	50,700
2022-01-19	34.000	34.000	33.750	33.750	31.554	5,000
2022-01-18	34.250	34.250	34.000	34.000	31.788	36,700
2022-01-17	34.250	34.250	34.250	34.250	32.021	13,200
2022-01-14	34.500	34.500	34.000	34.000	31.788	34,500
2022-01-13	34.750	35.000	34.500	34.750	32.489	243,400
2022-01-12	34.500	34.750	34.250	34.750	32.489	47,100
2022-01-11	34.500	34.750	34.000	34.750	32.489	224,000
2022-01-10	34.500	34.750	34.000	34.500	32.255	214,700
2022-01-07	33.500	34.500	33.500	34.500	32.255	214,900
2022-01-06	32.750	33.500	32.750	33.500	31.320	91,700
2022-01-05	32.750	33.000	32.750	32.750	30.619	21,500
2022-01-04	32.750	33.000	32.500	32.750	30.619	5,500
2021-12-30	32.750	32.750	32.500	32.750	30.619	24,300
2021-12-29	32.750	33.000	32.500	33.000	30.853	41,000
2021-12-28	32.750	33.000	32.500	33.000	30.853	344,900
2021-12-27	32.500	32.750	32.500	32.750	30.619	78,200
2021-12-24	32.500	34.000	32.500	32.500	30.385	576,800
2021-12-23	32.750	32.750	32.250	32.250	30.151	232,100
2021-12-22	32.750	32.750	32.250	32.750	30.619	192,700
2021-12-21	32.500	32.750	32.250	32.750	30.619	319,300
2021-12-20	32.000	32.750	32.000	32.750	30.619	346,200
2021-12-17	32.250	33.000	32.000	32.000	29.918	152,800
2021-12-16	32.000	32.500	32.000	32.250	30.151	106,800
2021-12-15	31.750	32.500	31.750	32.000	29.918	91,500
2021-12-14	32.250	32.500	32.000	32.000	29.918	79,100
2021-12-13	32.000	32.250	31.750	32.000	29.918	52,500
2021-12-09	31.500	32.000	31.500	32.000	29.918	1,700
2021-12-08	31.750	32.750	31.000	32.750	30.619	23,200
2021-12-07	31.750	32.000	31.750	31.750	29.684	23,800
2021-12-03	32.000	32.000	31.750	31.750	29.684	900
2021-12-02	32.000	32.000	32.000	32.000	29.918	7,800

← NewerPage 18 of 19 · 1,114 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.