Nakornthon Hospital PCL (BKK:NKT)
Thailand · Delayed Price · Currency is THB 3.940
+0.020 (0.51%)
At close: Jan 19, 2026
Nakornthon Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | - | 790,400 |
| Jan 19, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 293,902 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 98,000 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -0.51% | 773,702 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 100,900 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 269,700 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 367,101 |
| Jan 9, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 357,500 |
| Jan 8, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 232,500 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 292,300 |
| Jan 6, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 82,501 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 169,900 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 127,900 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 158,800 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 165,500 |
| Dec 25, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 167,100 |
| Dec 24, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 290,800 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 322,300 |
| Dec 22, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 265,100 |
| Dec 19, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 229,900 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 462,330 |
| Dec 17, 2025 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 224,900 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 195,601 |
| Dec 15, 2025 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | - | 317,400 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | 269,402 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 697,723 |
| Dec 9, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 229,000 |
| Dec 8, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 477,700 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 285,000 |
| Dec 3, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 121,400 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 109,000 |
| Dec 1, 2025 | 3.94 | 4.04 | 3.94 | 3.98 | 3.98 | 1.02% | 265,700 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 242,300 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 228,400 |
| Nov 26, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 146,201 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | 173,534 |
| Nov 24, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 351,202 |
| Nov 21, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 288,300 |
| Nov 20, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 234,200 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 327,800 |
| Nov 18, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 80,000 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 411,300 |
| Nov 14, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 232,912 |
| Nov 13, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 353,100 |
| Nov 12, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 313,605 |
| Nov 11, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 215,000 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 174,904 |
| Nov 7, 2025 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 210,000 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | - | 343,200 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 276,100 |