Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 23.30
-0.40 (-1.69%)
Mar 2, 2026, 4:28 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -1.69% | 15,110 |
| Feb 27, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 11,001 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.84% | 12,101 |
| Feb 25, 2026 | 23.40 | 25.00 | 23.40 | 23.90 | 23.90 | 2.58% | 34,542 |
| Feb 24, 2026 | 23.10 | 23.40 | 23.00 | 23.30 | 23.30 | 0.87% | 9,761 |
| Feb 23, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -3.35% | 88,333 |
| Feb 20, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.42% | 65,301 |
| Feb 19, 2026 | 23.50 | 23.90 | 23.40 | 23.80 | 23.80 | 1.71% | 132,580 |
| Feb 18, 2026 | 23.50 | 23.80 | 23.40 | 23.40 | 23.40 | - | 53,885 |
| Feb 17, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -0.43% | 7,232 |
| Feb 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 2,613 |
| Feb 13, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 0.43% | 3,206 |
| Feb 12, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 0.86% | 3,421 |
| Feb 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 4,212 |
| Feb 10, 2026 | 23.10 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 45,818 |
| Feb 9, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 1.32% | 6,608 |
| Feb 6, 2026 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | 0.44% | 4,108 |
| Feb 5, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | - | 9,500 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 10,501 |
| Feb 3, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 0.44% | 24,900 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 5,506 |
| Jan 30, 2026 | 22.80 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 7,413 |
| Jan 29, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.44% | 8,605 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | 5,444 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1,031 |
| Jan 26, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.88% | 3,303 |
| Jan 23, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 10,610 |
| Jan 22, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | 7,665 |
| Jan 21, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 5,702 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | - | 15,907 |
| Jan 19, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | -1.74% | 3,001 |
| Jan 16, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 2.22% | 25,701 |
| Jan 15, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | - | 23,510 |
| Jan 14, 2026 | 22.40 | 22.70 | 22.30 | 22.50 | 22.50 | - | 1,753 |
| Jan 13, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | - | 9,010 |
| Jan 12, 2026 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | -0.88% | 11,206 |
| Jan 9, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 3,327 |
| Jan 8, 2026 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 7,801 |
| Jan 7, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 4,509 |
| Jan 6, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 2,305 |
| Jan 5, 2026 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | - | 12,131 |
| Dec 30, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.32% | 1,116 |
| Dec 29, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | - | 10,433 |
| Dec 26, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | - | 3,946 |
| Dec 25, 2025 | 22.70 | 22.70 | 22.40 | 22.70 | 22.70 | 0.44% | 15,687 |
| Dec 24, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.88% | 14,407 |
| Dec 23, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 1,100 |
| Dec 22, 2025 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | 0.44% | 13,465 |
| Dec 19, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 7,509 |
| Dec 18, 2025 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 4,700 |