Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 25.75
+0.25 (0.97%)
Aug 6, 2025, 3:42 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.98% | 27,236 |
| Aug 4, 2025 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | - | 4,216 |
| Aug 1, 2025 | 25.50 | 26.75 | 25.50 | 25.50 | 25.50 | - | 25,819 |
| Jul 31, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 7,973 |
| Jul 30, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 9,101 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 5,208 |
| Jul 25, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 9,701 |
| Jul 24, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | -0.98% | 3,806 |
| Jul 23, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 3,770 |
| Jul 22, 2025 | 25.50 | 26.25 | 25.50 | 25.50 | 25.50 | - | 6,003 |
| Jul 21, 2025 | 25.50 | 27.25 | 25.50 | 25.50 | 25.50 | - | 5,351 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,214 |
| Jul 17, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 2.00% | 3,728 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 708 |
| Jul 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 3,155 |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 5,507 |
| Jul 11, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 11,706 |
| Jul 9, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.81% | 6,975 |
| Jul 8, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.80% | 1,906 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,108 |
| Jul 4, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 4,805 |
| Jul 3, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | - | 6,113 |
| Jul 2, 2025 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 0.81% | 1,405 |
| Jul 1, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 6,205 |
| Jun 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 8,009 |
| Jun 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 107 |
| Jun 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 630 |
| Jun 25, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 0.40% | 4,919 |
| Jun 24, 2025 | 24.60 | 24.90 | 24.30 | 24.90 | 24.90 | 0.81% | 16,945 |
| Jun 23, 2025 | 24.70 | 24.80 | 24.70 | 24.70 | 24.70 | - | 17,012 |
| Jun 20, 2025 | 24.70 | 24.90 | 24.70 | 24.70 | 24.70 | - | 3,808 |
| Jun 19, 2025 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | -0.80% | 108,322 |
| Jun 18, 2025 | 24.80 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 2,700 |
| Jun 17, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 0.81% | 18,905 |
| Jun 16, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 9,960 |
| Jun 13, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 1.21% | 5,190 |
| Jun 12, 2025 | 25.25 | 25.25 | 24.70 | 24.70 | 24.70 | -1.20% | 31,110 |
| Jun 11, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | - | 4,305 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 11,606 |
| Jun 9, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.99% | 5,004 |
| Jun 6, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | - | 7,405 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 4,926 |
| Jun 4, 2025 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 19,865 |
| May 30, 2025 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | - | 7,918 |
| May 29, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.81% | 12,924 |
| May 28, 2025 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | - | 13,920 |
| May 27, 2025 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 15,608 |
| May 26, 2025 | 26.00 | 26.00 | 24.20 | 25.00 | 25.00 | -4.76% | 108,830 |
| May 23, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 0.96% | 5,052 |
| May 22, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 4,519 |