Nakornthon Hospital PCL (BKK:NKT)
Thailand · Delayed Price · Currency is THB 3.740
-0.020 (-0.53%)
At close: Jul 3, 2026
Nakornthon Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | - | 0.53% | 192,700 |
| 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 |
| Jun 19, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 261,103 |
| Jun 18, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 190,108 |
| Jun 17, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | - | 157,000 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -1.03% | 193,804 |
| Jun 15, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.04% | 252,528 |
| 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 |