Nakornthon Hospital PCL (BKK:NKT)
Thailand · Delayed Price · Currency is THB 3.840
+0.020 (0.52%)
At close: Jun 12, 2026
Nakornthon Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 363,721 |
| Jun 11, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | 330,000 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | - | 73,600 |
| Jun 9, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 44,413 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 153,517 |
| Jun 5, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -1.02% | 589,241 |
| Jun 4, 2026 | 3.94 | 3.94 | 3.86 | 3.92 | 3.92 | -0.51% | 284,210 |
| Jun 2, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 0.51% | 313,435 |
| May 29, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 297,689 |
| May 28, 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 509,561 |
| May 27, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 80,200 |
| May 26, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | 38,360 |
| May 25, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 236,711 |
| May 22, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 28,410 |
| May 21, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 133,501 |
| May 20, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 39,850 |
| May 19, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 11,990 |
| May 18, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 46,010 |
| May 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 58,400 |
| May 14, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.98% | 379,611 |
| May 13, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 71,300 |
| May 12, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 39,400 |
| May 11, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 172,901 |
| May 8, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 79,801 |
| May 7, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 2.55% | 203,900 |
| May 6, 2026 | 4.16 | 4.18 | 4.08 | 4.10 | 3.92 | -1.91% | 246,970 |
| May 5, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.00 | 1.46% | 298,000 |
| Apr 30, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 3.94 | 1.48% | 101,700 |
| Apr 29, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 3.88 | - | 111,800 |
| Apr 28, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 3.88 | - | 159,100 |
| Apr 27, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 3.88 | - | 154,400 |
| Apr 24, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 3.88 | 0.50% | 365,600 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 3.86 | -1.46% | 173,200 |
| Apr 22, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 3.92 | -0.49% | 78,000 |
| Apr 21, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 3.94 | 0.49% | 24,400 |
| Apr 20, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 3.92 | -0.97% | 140,400 |
| Apr 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.96 | - | 22,100 |
| Apr 16, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 3.96 | 0.49% | 198,800 |
| Apr 10, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 3.94 | 0.98% | 189,800 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.90 | -0.49% | 104,600 |
| Apr 8, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 3.92 | - | 200,400 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.92 | - | 31,900 |
| Apr 3, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 3.92 | -1.44% | 110,200 |
| Apr 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 3.98 | -0.48% | 34,069 |
| Apr 1, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.00 | 0.97% | 217,001 |
| Mar 31, 2026 | 4.12 | 4.22 | 4.12 | 4.14 | 3.96 | 0.98% | 383,100 |
| Mar 30, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 3.92 | - | 54,400 |
| Mar 27, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 3.92 | - | 132,701 |
| Mar 26, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 3.92 | 0.49% | 131,600 |
| Mar 25, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 3.90 | 0.99% | 152,000 |