Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 22.20
-0.20 (-0.89%)
Nov 19, 2025, 3:12 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22.30 | 22.30 | 21.40 | 22.10 | - | -1.34% | 8,510 |
| Nov 18, 2025 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | 0.90% | 14,686 |
| Nov 17, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | - | 12,935 |
| Nov 14, 2025 | 22.20 | 22.20 | 21.10 | 22.20 | 22.20 | -0.45% | 150,742 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | -1.33% | 148,818 |
| Nov 12, 2025 | 23.90 | 23.90 | 22.40 | 22.60 | 22.60 | -6.61% | 160,307 |
| Nov 11, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -0.82% | 50,171 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 5,201 |
| Nov 7, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 1,600 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 1,602 |
| Nov 5, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 1,314 |
| Nov 4, 2025 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | - | 4,303 |
| Nov 3, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 5,410 |
| Oct 31, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 16,300 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.40% | 2,709 |
| Oct 29, 2025 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | - | 28,013 |
| Oct 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | 701 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 11,014 |
| Oct 24, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 1,752 |
| Oct 22, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 5,705 |
| Oct 21, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 7,810 |
| Oct 20, 2025 | 24.60 | 24.80 | 24.60 | 24.70 | 24.70 | 0.41% | 11,107 |
| Oct 17, 2025 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 44,011 |
| Oct 16, 2025 | 24.70 | 24.70 | 24.60 | 24.70 | 24.70 | 0.41% | 31,217 |
| Oct 15, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | - | 14,734 |
| Oct 14, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 30,805 |
| Oct 10, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 5,107 |
| Oct 9, 2025 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 31,600 |
| Oct 8, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 3,911 |
| Oct 7, 2025 | 24.90 | 24.90 | 24.60 | 24.80 | 24.80 | - | 29,106 |
| Oct 6, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 8,302 |
| Oct 3, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 2,801 |
| Oct 2, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | - | 1,505 |
| Oct 1, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 9,406 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 26,216 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 4,441 |
| Sep 26, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 5,509 |
| Sep 25, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 3,743 |
| Sep 24, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 2,711 |
| Sep 23, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 17,204 |
| Sep 22, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 10,703 |
| Sep 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 14,345 |
| Sep 18, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 24,427 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 22,310 |
| Sep 16, 2025 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 15,614 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 14,509 |
| Sep 12, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 9,423 |
| Sep 11, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 7,007 |
| Sep 10, 2025 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | - | 8,812 |
| Sep 9, 2025 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | - | 12,324 |