Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 24.90
+0.10 (0.40%)
Oct 8, 2025, 4:20 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.90 | 24.90 | 24.60 | 24.80 | 24.80 | - | 31,506 |
| Oct 6, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 8,601 |
| Oct 3, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 4,600 |
| 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% | 9,606 |
| 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 | - | 5,809 |
| Sep 25, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 4,743 |
| Sep 24, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 2,808 |
| Sep 23, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 18,104 |
| Sep 22, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 11,601 |
| Sep 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 14,645 |
| Sep 18, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 30,726 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 22,707 |
| Sep 16, 2025 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 16,514 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 14,709 |
| 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 |