Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	31.500	31.750	31.500	31.750	31.750	4,300
2025-12-22	31.750	31.750	31.750	31.750	31.750	301
2025-12-15	31.500	32.000	31.500	32.000	32.000	5,500
2025-12-12	32.250	32.250	32.250	32.250	32.250	100
2025-12-11	31.500	31.500	31.500	31.500	31.500	2,100
2025-12-09	31.250	31.750	31.250	31.500	31.500	1,300
2025-12-08	31.750	32.000	31.750	32.000	32.000	2,000
2025-12-04	31.500	31.500	31.250	31.500	31.500	4,400
2025-12-03	31.500	32.250	31.500	32.250	32.250	400
2025-12-01	31.250	31.250	31.250	31.250	31.250	401
2025-11-28	31.500	32.250	31.500	32.250	32.250	9,101
2025-11-27	31.750	32.000	31.750	31.750	31.750	10,300
2025-11-26	32.000	32.000	32.000	32.000	32.000	1,101
2025-11-25	33.000	33.250	33.000	33.250	32.650	13,033
2025-11-24	32.250	33.500	32.250	33.500	32.896	700
2025-11-20	33.250	33.500	32.500	32.500	31.914	900
2025-11-19	33.500	33.500	33.250	33.250	32.650	2,200
2025-11-18	32.750	32.750	32.250	32.250	31.668	10,700
2025-11-17	32.250	33.000	32.250	33.000	32.405	2,905
2025-11-14	33.500	33.500	32.250	32.250	31.668	3,700
2025-11-13	33.250	33.250	33.250	33.250	32.650	502
2025-11-12	32.500	33.000	32.500	33.000	32.405	5,512
2025-11-11	32.000	32.500	31.250	32.000	31.423	13,840
2025-11-10	32.500	32.500	32.500	32.500	31.914	300
2025-11-06	32.750	32.750	32.750	32.750	32.159	2,100
2025-11-04	32.500	32.500	32.500	32.500	31.914	201
2025-11-03	32.500	32.500	32.500	32.500	31.914	250
2025-10-31	32.250	32.750	32.250	32.750	32.159	2,701
2025-10-30	32.500	32.750	32.500	32.750	32.159	2,201
2025-10-29	32.500	32.500	32.500	32.500	31.914	401
2025-10-28	32.250	32.500	32.000	32.500	31.914	8,200
2025-10-27	32.750	32.750	32.250	32.500	31.914	1,201
2025-10-24	32.750	32.750	32.500	32.750	32.159	3,200
2025-10-22	32.750	32.750	32.750	32.750	32.159	3,300
2025-10-21	32.250	32.500	32.250	32.500	31.914	1,300
2025-10-20	32.000	32.500	32.000	32.250	31.668	2,204
2025-10-17	32.500	32.750	32.500	32.500	31.914	4,011
2025-10-16	32.750	32.750	32.500	32.500	31.914	800
2025-10-14	32.500	32.750	32.500	32.500	31.914	1,503
2025-10-10	32.250	32.750	32.250	32.750	32.159	1,278
2025-10-09	32.250	32.500	32.250	32.500	31.914	3,600
2025-10-08	32.750	32.750	32.000	32.000	31.423	14,300
2025-10-07	32.750	32.750	32.500	32.500	31.914	7,001
2025-10-06	32.750	32.750	32.500	32.750	32.159	5,108
2025-10-03	33.250	33.250	32.500	32.500	31.914	1,600
2025-10-02	32.750	33.000	32.000	32.000	31.423	34,400
2025-10-01	32.750	32.750	32.750	32.750	32.159	1,145
2025-09-30	32.750	33.000	32.750	32.750	32.159	1,502
2025-09-29	33.250	33.250	32.500	32.750	32.159	10,701
2025-09-26	32.500	32.500	32.000	32.500	31.914	2,540
2025-09-25	35.000	35.000	35.000	35.000	34.368	176
2025-09-24	32.000	32.000	31.750	32.000	31.423	4,600
2025-09-22	32.000	32.250	31.000	32.250	31.668	9,713
2025-09-19	32.250	32.250	32.000	32.250	31.668	8,300
2025-09-18	32.250	32.500	32.000	32.250	31.668	4,132
2025-09-17	32.750	32.750	32.000	32.500	31.914	1,403
2025-09-16	32.750	32.750	32.750	32.750	32.159	101
2025-09-15	33.000	33.000	32.500	32.500	31.914	5,191
2025-09-12	32.500	32.500	32.500	32.500	31.914	201
2025-09-11	32.500	32.500	32.250	32.250	31.668	1,654

← NewerPage 4 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.