Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 21.90
-0.10 (-0.45%)
Mar 24, 2026, 4:09 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | - | -0.45% | 11,300 |
| Mar 23, 2026 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -0.90% | 26,801 |
| Mar 20, 2026 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 11,663 |
| Mar 19, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | -5.15% | 64,701 |
| Mar 18, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 22.26 | 0.43% | 67,177 |
| Mar 17, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 22.16 | 0.87% | 27,112 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.97 | -0.43% | 10,727 |
| Mar 13, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 22.07 | 0.43% | 18,570 |
| Mar 12, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 21.97 | 0.44% | 13,407 |
| Mar 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.88 | - | 12,107 |
| Mar 10, 2026 | 23.40 | 23.40 | 22.90 | 22.90 | 21.88 | - | 5,515 |
| Mar 9, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 21.88 | -1.29% | 35,408 |
| Mar 6, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 22.16 | 0.87% | 15,302 |
| Mar 5, 2026 | 22.70 | 23.60 | 22.70 | 23.00 | 21.97 | - | 5,411 |
| Mar 4, 2026 | 23.10 | 23.10 | 22.60 | 23.00 | 21.97 | -1.29% | 26,062 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 22.26 | -1.69% | 15,110 |
| Feb 27, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 22.64 | - | 11,001 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 22.64 | -0.84% | 12,101 |
| Feb 25, 2026 | 23.40 | 25.00 | 23.40 | 23.90 | 22.83 | 2.58% | 34,542 |
| Feb 24, 2026 | 23.10 | 23.40 | 23.00 | 23.30 | 22.26 | 0.87% | 9,761 |
| Feb 23, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 22.07 | -3.35% | 88,333 |
| Feb 20, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 22.83 | 0.42% | 65,301 |
| Feb 19, 2026 | 23.50 | 23.90 | 23.40 | 23.80 | 22.74 | 1.71% | 132,580 |
| Feb 18, 2026 | 23.50 | 23.80 | 23.40 | 23.40 | 22.36 | - | 53,885 |
| Feb 17, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 22.36 | -0.43% | 7,232 |
| Feb 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.45 | -0.42% | 2,613 |
| Feb 13, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 22.55 | 0.43% | 3,206 |
| Feb 12, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 22.45 | 0.86% | 3,421 |
| Feb 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 22.26 | - | 4,212 |
| Feb 10, 2026 | 23.10 | 23.30 | 22.90 | 23.30 | 22.26 | 1.30% | 45,818 |
| Feb 9, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 21.97 | 1.32% | 6,608 |
| Feb 6, 2026 | 22.80 | 23.00 | 22.70 | 22.70 | 21.69 | 0.44% | 4,108 |
| Feb 5, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 21.59 | - | 9,500 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 21.59 | - | 10,501 |
| Feb 3, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 21.59 | 0.44% | 24,900 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 21.50 | -0.44% | 5,506 |
| Jan 30, 2026 | 22.80 | 22.90 | 22.60 | 22.60 | 21.59 | -1.31% | 7,413 |
| Jan 29, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 21.88 | 0.44% | 8,605 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 21.78 | - | 5,444 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.78 | - | 1,031 |
| Jan 26, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 21.78 | 0.88% | 3,303 |
| Jan 23, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 21.59 | -1.31% | 10,610 |
| Jan 22, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 21.88 | 0.88% | 7,665 |
| Jan 21, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 21.69 | 0.44% | 5,702 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 21.59 | - | 15,907 |
| Jan 19, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 21.59 | -1.74% | 3,001 |
| Jan 16, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 21.97 | 2.22% | 25,701 |
| Jan 15, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 21.50 | - | 23,510 |
| Jan 14, 2026 | 22.40 | 22.70 | 22.30 | 22.50 | 21.50 | - | 1,753 |
| Jan 13, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 21.50 | - | 9,010 |