Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-03	30.500	30.500	30.000	30.000	30.000	17,800
2026-04-02	30.250	30.250	30.000	30.250	30.250	7,401
2026-04-01	30.500	30.500	30.500	30.500	30.500	1,302
2026-03-31	34.750	34.750	30.500	30.500	30.500	10,001
2026-03-30	30.250	30.250	30.000	30.000	30.000	1,200
2026-03-27	30.250	30.250	30.250	30.250	30.250	1,301
2026-03-26	30.250	30.250	30.250	30.250	30.250	2,200
2026-03-25	30.250	30.250	30.250	30.250	30.250	1,400
2026-03-24	30.000	30.500	30.000	30.250	30.250	3,501
2026-03-23	30.250	30.500	30.000	30.250	30.250	2,804
2026-03-20	30.750	30.750	30.000	30.500	30.500	19,000
2026-03-19	30.750	30.750	30.750	30.750	30.750	211
2026-03-18	31.000	31.000	30.500	30.750	30.750	7,800
2026-03-16	31.500	31.500	31.250	31.250	31.250	1,600
2026-03-13	31.500	33.750	31.500	31.500	31.500	5,404
2026-03-11	31.000	31.250	31.000	31.250	31.250	200
2026-03-09	30.000	32.000	30.000	30.500	30.500	7,700
2026-03-06	31.000	31.000	30.500	30.500	30.500	1,900
2026-03-05	30.750	32.000	30.500	30.500	30.500	3,900
2026-03-04	32.000	32.000	30.000	30.000	30.000	9,237
2026-02-26	32.000	32.000	31.000	32.000	32.000	6,202
2026-02-25	32.500	32.500	32.250	32.500	32.500	4,000
2026-02-24	32.500	32.500	32.500	32.500	32.500	101
2026-02-20	32.500	32.500	32.500	32.500	32.500	6,501
2026-02-19	32.500	32.500	32.500	32.500	32.500	4,200
2026-02-18	33.000	33.000	32.250	32.250	32.250	1,900
2026-02-16	32.250	32.250	32.250	32.250	32.250	3,200
2026-02-13	32.250	32.250	32.250	32.250	32.250	901
2026-02-12	32.000	32.500	32.000	32.500	32.500	3,218
2026-02-11	32.250	32.250	32.250	32.250	32.250	100
2026-02-10	31.750	32.500	31.750	32.500	32.500	7,111
2026-02-09	31.000	32.000	31.000	31.750	31.750	9,400
2026-02-06	31.000	31.000	30.500	30.750	30.750	5,112
2026-02-05	31.250	31.250	30.750	30.750	30.750	27,616
2026-02-04	32.750	32.750	31.750	31.750	31.750	300
2026-02-02	32.250	33.000	32.250	33.000	33.000	329
2026-01-30	31.750	31.750	31.750	31.750	31.750	201
2026-01-29	32.000	32.000	31.500	31.750	31.750	811
2026-01-28	32.500	32.500	32.250	32.250	32.250	49,500
2026-01-27	32.000	32.750	32.000	32.500	32.500	173,900
2026-01-26	32.000	32.500	32.000	32.000	32.000	67,200
2026-01-23	31.500	31.750	31.500	31.750	31.750	4,201
2026-01-22	31.500	31.500	31.000	31.500	31.500	2,710
2026-01-21	31.500	31.750	31.500	31.750	31.750	1,900
2026-01-20	32.000	32.000	31.250	31.250	31.250	8,400
2026-01-19	31.750	32.000	31.750	32.000	32.000	703
2026-01-16	32.000	32.000	32.000	32.000	32.000	5,510
2026-01-15	32.500	32.500	31.000	32.000	32.000	6,300
2026-01-14	31.000	32.750	31.000	32.750	32.750	2,200
2026-01-13	31.000	31.000	30.750	31.000	31.000	8,501
2026-01-12	31.250	31.250	30.750	31.000	31.000	9,044
2026-01-09	31.250	31.500	31.250	31.500	31.500	4,200
2026-01-08	31.250	32.000	31.250	31.500	31.500	1,611
2026-01-07	31.250	31.250	31.250	31.250	31.250	100
2026-01-06	31.000	31.500	31.000	31.250	31.250	1,300
2026-01-05	30.500	31.500	30.250	31.000	31.000	19,907
2025-12-30	30.750	31.500	30.000	30.750	30.750	6,600
2025-12-26	32.250	32.250	32.000	32.000	32.000	800
2025-12-25	31.750	31.750	31.000	31.000	31.000	13,100
2025-12-24	32.750	32.750	32.750	32.750	32.750	100

← NewerPage 3 of 4 · 216 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.