Nakornthon Hospital PCL (BKK:NKT)
Thailand · Delayed Price · Currency is THB 4.400
+0.020 (0.46%)
At close: Aug 18, 2025, 4:30 PM ICT
Nakornthon Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.38 | 4.42 | 4.36 | 4.36 | - | - | 150,200 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | - | -0.91% | 231,400 |
| Aug 20, 2025 | 4.38 | 4.40 | 4.36 | 4.40 | - | 0.46% | 77,300 |
| Aug 19, 2025 | 4.40 | 4.44 | 4.38 | 4.38 | - | - | 254,030 |
| Aug 18, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | - | - | 325,814 |
| Aug 15, 2025 | 4.34 | 4.52 | 4.32 | 4.38 | - | 1.39% | 1,275,500 |
| Aug 14, 2025 | 4.38 | 4.40 | 4.28 | 4.32 | - | -1.82% | 451,700 |
| Aug 13, 2025 | 4.34 | 4.40 | 4.30 | 4.40 | - | 1.85% | 456,500 |
| Aug 8, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | - | -0.46% | 212,250 |
| Aug 7, 2025 | 4.34 | 4.36 | 4.28 | 4.34 | - | - | 49,800 |
| Aug 6, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | - | 1.40% | 444,800 |
| Aug 5, 2025 | 4.26 | 4.30 | 4.22 | 4.28 | - | 0.47% | 59,500 |
| Aug 4, 2025 | 4.24 | 4.28 | 4.20 | 4.26 | - | -0.47% | 307,000 |
| Aug 1, 2025 | 4.32 | 4.32 | 4.24 | 4.28 | - | -0.47% | 181,000 |
| Jul 31, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | - | - | 134,200 |
| Jul 30, 2025 | 4.26 | 4.30 | 4.22 | 4.30 | - | 1.42% | 154,301 |
| Jul 29, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | - | -0.93% | 658,272 |
| Jul 25, 2025 | 4.28 | 4.32 | 4.24 | 4.28 | - | - | 34,601 |
| Jul 24, 2025 | 4.36 | 4.38 | 4.28 | 4.28 | - | -1.38% | 176,601 |
| Jul 23, 2025 | 4.34 | 4.38 | 4.28 | 4.34 | - | - | 242,200 |
| Jul 22, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | - | - | 179,300 |
| Jul 21, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | - | - | 228,501 |
| Jul 18, 2025 | 4.34 | 4.36 | 4.30 | 4.34 | - | - | 193,200 |
| Jul 17, 2025 | 4.28 | 4.38 | 4.28 | 4.34 | - | 0.93% | 171,449 |
| Jul 16, 2025 | 4.30 | 4.34 | 4.24 | 4.30 | - | -0.46% | 125,600 |
| Jul 15, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | - | - | 408,507 |
| Jul 14, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | - | 0.47% | 318,801 |
| Jul 11, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | - | 2.38% | 388,249 |
| Jul 9, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | - | 0.48% | 283,200 |
| Jul 8, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | - | 2.45% | 405,600 |
| Jul 7, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | - | - | 290,800 |
| Jul 4, 2025 | 4.10 | 4.12 | 4.06 | 4.08 | - | -0.49% | 158,800 |
| Jul 3, 2025 | 4.06 | 4.20 | 4.04 | 4.10 | - | 0.99% | 459,300 |
| Jul 2, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | - | - | 197,500 |
| Jul 1, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | - | 1.50% | 316,300 |
| Jun 30, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | - | - | 68,700 |
| Jun 27, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | - | -0.50% | 246,400 |
| Jun 26, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | - | 0.50% | 138,243 |
| Jun 25, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | - | - | 304,602 |
| Jun 24, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | - | 1.52% | 314,904 |
| Jun 23, 2025 | 3.98 | 4.04 | 3.92 | 3.94 | - | -1.99% | 961,704 |
| Jun 20, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | - | 0.50% | 238,800 |
| Jun 19, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | - | -0.50% | 365,400 |
| Jun 18, 2025 | 4.04 | 4.06 | 4.02 | 4.02 | - | -0.50% | 251,301 |
| Jun 17, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | - | - | 177,660 |
| Jun 16, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | - | 1.00% | 411,000 |
| Jun 13, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | - | -0.99% | 482,600 |
| Jun 12, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | - | -1.94% | 220,107 |
| Jun 11, 2025 | 4.06 | 4.14 | 4.04 | 4.12 | - | 1.98% | 425,001 |
| Jun 10, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | - | - | 341,500 |