Thai Nakarin Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	33.000	33.000	33.000	33.000	32.405	1,000
2025-05-13	33.500	33.500	33.250	33.250	32.650	2,100
2025-05-09	33.250	33.250	33.000	33.000	32.405	3,400
2025-05-08	33.250	33.250	33.250	33.250	32.650	802
2025-05-07	35.000	35.000	33.250	33.500	32.896	700
2025-05-06	33.250	33.250	33.250	33.250	32.650	800
2025-04-29	33.000	33.000	33.000	33.000	32.405	3,500
2025-04-28	34.000	34.000	33.500	33.500	32.896	200
2025-04-24	34.000	34.000	34.000	34.000	33.387	400
2025-04-22	34.000	34.000	34.000	34.000	33.387	100
2025-04-21	34.000	34.000	34.000	34.000	33.387	100
2025-04-18	35.000	35.000	33.500	33.500	32.896	200
2025-04-17	35.750	35.750	35.750	35.750	35.105	601
2025-04-16	33.000	33.000	33.000	33.000	32.405	100
2025-04-11	32.750	32.750	32.750	32.750	32.159	200
2025-04-10	32.250	33.000	32.250	33.000	32.405	800
2025-04-09	31.750	32.000	31.000	32.000	31.423	7,330
2025-04-08	32.000	33.000	32.000	33.000	32.405	700
2025-04-04	32.000	33.250	31.500	33.250	32.650	1,100
2025-04-03	33.250	33.250	33.000	33.000	32.405	300
2025-04-02	33.250	33.250	33.250	33.250	32.650	3,501
2025-04-01	33.250	33.250	33.250	33.250	32.650	100
2025-03-28	32.500	33.000	32.500	33.000	32.405	11,600
2025-03-27	32.500	32.500	32.500	32.500	31.914	300
2025-03-24	32.500	32.500	32.500	32.500	31.914	911
2025-03-21	32.750	32.750	32.500	32.500	31.914	1,304
2025-03-19	33.000	33.000	33.000	33.000	32.405	2,900
2025-03-18	33.000	33.000	32.750	32.750	32.159	1,100
2025-03-14	33.000	33.000	33.000	33.000	32.405	400
2025-03-13	31.750	33.000	31.750	33.000	32.405	205
2025-03-12	31.750	32.000	31.750	32.000	31.423	201
2025-03-11	32.000	32.250	31.500	32.250	31.668	8,300
2025-03-10	32.000	32.000	32.000	32.000	31.423	9,900
2025-03-07	32.750	32.750	32.250	32.250	31.668	300
2025-03-06	32.500	32.500	32.500	32.500	31.914	100
2025-03-05	32.500	32.500	32.500	32.500	31.914	4,301
2025-03-04	32.500	33.250	32.500	33.250	32.650	10,300
2025-03-03	32.750	32.750	32.250	32.250	31.668	12,600
2025-02-28	32.750	32.750	32.750	32.750	32.159	117
2025-02-27	35.000	35.000	35.000	35.000	34.368	300
2025-02-26	33.000	33.000	33.000	33.000	32.405	200
2025-02-25	33.500	33.750	33.000	33.000	32.405	7,850
2025-02-24	33.000	33.750	33.000	33.750	33.141	3,601
2025-02-21	34.750	34.750	34.000	34.000	33.387	5,035
2025-02-18	34.500	34.500	34.500	34.500	33.877	1,009
2025-02-17	34.500	34.500	34.500	34.500	33.877	8,201
2025-02-14	34.750	34.750	34.750	34.750	34.123	100
2025-02-13	34.750	34.750	34.750	34.750	34.123	10,508
2025-02-11	35.500	35.500	35.000	35.000	34.368	1,300
2025-02-10	35.250	35.750	35.000	35.000	34.368	12,000
2025-02-07	35.250	35.750	35.250	35.750	35.105	201
2025-02-05	35.500	36.000	35.000	36.000	35.350	7,303
2025-02-04	36.000	36.000	35.750	36.000	35.350	2,805
2025-02-03	36.000	36.000	36.000	36.000	35.350	500
2025-01-31	36.500	36.500	36.500	36.500	35.841	300
2025-01-29	37.000	37.000	36.500	36.500	35.841	800
2025-01-28	36.750	36.750	36.750	36.750	36.087	11,872
2025-01-27	37.500	37.500	36.750	36.750	36.087	14,700
2025-01-24	36.750	36.750	36.750	36.750	36.087	300
2025-01-23	37.250	37.250	36.750	36.750	36.087	9,500

← NewerPage 6 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.