Nakornthon Hospital PCL (BKK:NKT)
Thailand · Delayed Price · Currency is THB 3.720
-0.020 (-0.53%)
Last updated: Sep 3, 2026, 11:03 AM ICT
Nakornthon Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 84,300 |
| Sep 1, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 284,790 |
| Aug 31, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 29,100 |
| Aug 28, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 115,200 |
| Aug 27, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | - | 151,000 |
| Aug 26, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 448,800 |
| Aug 25, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 1.10% | 265,200 |
| Aug 24, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 59,400 |
| Aug 21, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | - | 163,000 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 73,800 |
| Aug 19, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | 57,801 |
| Aug 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 103,835 |
| Aug 17, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | 364,403 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 188,600 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 98,401 |
| Aug 11, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 134,900 |
| Aug 10, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 141,111 |
| Aug 7, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 130,100 |
| Aug 6, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 80,900 |
| Aug 5, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 636,250 |
| Aug 4, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 562,700 |
| Aug 3, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 296,600 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 122,001 |
| Jul 30, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | - | 130,125 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 35,451 |
| Jul 24, 2026 | 3.68 | 3.72 | 3.66 | 3.70 | 3.70 | - | 92,501 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 91,601 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 126,800 |
| Jul 21, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 63,700 |
| Jul 20, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 55,100 |
| Jul 17, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 122,003 |
| Jul 16, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.64% | 62,601 |
| Jul 15, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | 564,500 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 517,545 |
| Jul 13, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 144,800 |
| Jul 10, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 52,400 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 101,400 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 354,600 |
| Jul 7, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 187,902 |
| Jul 6, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.70 | -1.07% | 1,079,203 |
| Jul 3, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 798,273 |
| Jul 2, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 654,209 |
| Jul 1, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 463,701 |
| Jun 30, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 165,668 |
| Jun 29, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 112,500 |
| Jun 26, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 85,900 |
| Jun 25, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 153,610 |
| Jun 24, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 52,010 |
| Jun 23, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 11,506 |
| Jun 22, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 169,702 |