Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	32.500	32.500	32.500	32.500	31.914	1,100
2025-09-09	32.250	32.750	32.250	32.750	32.159	1,400
2025-09-08	32.250	32.250	32.250	32.250	31.668	1,210
2025-09-05	32.000	32.250	32.000	32.250	31.668	400
2025-09-04	32.000	32.250	32.000	32.250	31.668	2,700
2025-09-01	31.750	32.000	31.750	32.000	31.423	12,101
2025-08-29	32.250	32.250	32.250	32.250	31.668	306
2025-08-25	32.000	32.000	31.750	31.750	31.177	300
2025-08-22	31.750	32.000	31.750	32.000	31.423	380
2025-08-21	32.000	32.250	32.000	32.000	31.423	9,201
2025-08-20	32.000	32.000	32.000	32.000	31.423	100
2025-08-19	32.250	32.250	31.500	31.500	30.932	1,330
2025-08-18	32.250	32.250	32.250	32.250	31.668	2,400
2025-08-15	32.500	32.500	32.250	32.250	31.668	4,400
2025-08-14	32.250	32.250	32.250	32.250	31.668	300
2025-08-13	32.250	32.250	32.000	32.000	31.423	4,321
2025-08-08	32.000	32.250	32.000	32.250	31.668	4,800
2025-08-07	32.250	32.250	32.250	32.250	31.668	100
2025-08-06	32.000	32.000	32.000	32.000	31.423	3,000
2025-08-05	32.500	32.500	32.500	32.500	31.914	102
2025-08-01	32.000	32.000	31.500	31.500	30.932	3,213
2025-07-30	32.000	32.000	32.000	32.000	31.423	5,000
2025-07-29	32.000	32.000	32.000	32.000	31.423	1,200
2025-07-23	32.000	32.000	32.000	32.000	31.423	3,600
2025-07-18	32.500	32.500	32.000	32.000	31.423	20,400
2025-07-17	32.500	32.500	32.250	32.250	31.668	13,100
2025-07-15	32.250	32.250	31.750	32.250	31.668	4,700
2025-07-11	32.500	32.500	32.500	32.500	31.914	500
2025-07-09	32.250	32.500	32.250	32.500	31.914	10,000
2025-07-08	31.500	31.500	31.500	31.500	30.932	210
2025-07-04	31.750	31.750	31.750	31.750	31.177	1,400
2025-07-03	32.750	32.750	32.000	32.000	31.423	300
2025-07-02	32.000	32.000	32.000	32.000	31.423	103
2025-07-01	32.250	32.500	32.250	32.500	31.914	410
2025-06-30	31.250	31.250	31.250	31.250	30.686	300
2025-06-27	31.250	31.250	31.250	31.250	30.686	133
2025-06-26	30.750	30.750	30.500	30.750	30.195	800
2025-06-25	31.000	31.000	30.750	30.750	30.195	3,400
2025-06-24	30.500	31.250	30.500	31.250	30.686	2,400
2025-06-23	30.250	30.500	30.250	30.500	29.950	3,200
2025-06-20	30.500	30.500	30.500	30.500	29.950	100
2025-06-16	31.250	31.250	30.750	30.750	30.195	3,300
2025-06-13	31.500	31.500	31.250	31.250	30.686	300
2025-06-12	31.500	31.500	31.000	31.000	30.441	2,120
2025-06-10	31.500	31.500	31.500	31.500	30.932	200
2025-06-09	31.750	31.750	31.500	31.500	30.932	1,504
2025-06-06	32.500	32.500	32.500	32.500	31.914	100
2025-06-05	32.750	32.750	32.500	32.500	31.914	200
2025-06-04	32.000	32.000	32.000	32.000	31.423	1,710
2025-05-30	31.750	32.250	31.750	32.000	31.423	2,100
2025-05-29	32.000	32.000	31.000	31.750	31.177	9,600
2025-05-28	32.750	33.000	32.000	32.000	31.423	10,600
2025-05-27	33.000	33.000	33.000	33.000	32.405	1,000
2025-05-26	33.000	33.000	33.000	33.000	32.405	1,700
2025-05-23	33.000	33.250	33.000	33.000	32.405	900
2025-05-22	33.250	33.250	33.000	33.000	32.405	400
2025-05-21	33.250	33.250	33.250	33.250	32.650	1,610
2025-05-19	33.000	33.250	32.500	33.250	32.650	2,100
2025-05-16	33.000	33.250	33.000	33.000	32.405	1,403
2025-05-15	33.250	33.750	33.250	33.500	32.896	1,200

← NewerPage 5 of 19 · 1,112 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.