Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 24.90
-0.10 (-0.40%)
Sep 12, 2025, 4:36 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 9,523 |
| 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 | - | 14,324 |
| Sep 8, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 7,976 |
| Sep 5, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 4,545 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 4,201 |
| Sep 3, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 6,303 |
| Sep 2, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 4,024 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 4,105 |
| Aug 29, 2025 | 24.80 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 9,114 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | -0.40% | 9,003 |
| Aug 27, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 5,703 |
| Aug 26, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 4,901 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 6,500 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 34,040 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 1,504 |
| Aug 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Aug 19, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | - | 7,105 |
| Aug 18, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 9,166 |
| Aug 15, 2025 | 25.25 | 25.50 | 24.90 | 25.00 | 25.00 | -0.99% | 22,232 |
| Aug 14, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -1.94% | 15,249 |
| Aug 13, 2025 | 25.75 | 25.75 | 25.00 | 25.75 | 25.75 | 0.98% | 12,652 |
| Aug 8, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 26,313 |
| Aug 7, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 0.97% | 18,049 |
| Aug 6, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 7,876 |
| 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 |