Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 23.00
+0.30 (1.32%)
Dec 30, 2025, 4:39 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 5,706 |
| Dec 16, 2025 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 0.44% | 2,907 |
| Dec 12, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 0.89% | 7,410 |
| Dec 11, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -1.32% | 12,687 |
| Dec 9, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 6,202 |
| Dec 8, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | - | 3,806 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 3,817 |
| Dec 3, 2025 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | - | 6,302 |
| Dec 2, 2025 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 4,005 |
| Dec 1, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | - | 8,905 |
| Nov 28, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | 0.45% | 2,224 |
| Nov 27, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - | 6,802 |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,410 |
| Nov 25, 2025 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 12,234 |
| Nov 24, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 1.35% | 10,202 |
| Nov 21, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | - | 7,131 |
| Nov 20, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 4,508 |
| Nov 19, 2025 | 22.30 | 22.30 | 21.40 | 22.10 | 22.10 | -1.34% | 9,312 |
| Nov 18, 2025 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | 0.90% | 14,686 |
| Nov 17, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | - | 12,935 |
| Nov 14, 2025 | 22.20 | 22.20 | 21.10 | 22.20 | 22.20 | -0.45% | 150,742 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | -1.33% | 148,818 |
| Nov 12, 2025 | 23.90 | 23.90 | 22.40 | 22.60 | 22.60 | -6.61% | 160,307 |
| Nov 11, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -0.82% | 50,171 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 5,201 |
| Nov 7, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 1,600 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 1,602 |
| Nov 5, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 1,314 |
| Nov 4, 2025 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | - | 4,303 |
| Nov 3, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 5,410 |
| Oct 31, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 16,300 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.40% | 2,709 |
| Oct 29, 2025 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | - | 28,013 |
| Oct 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | 701 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 11,014 |
| Oct 24, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 1,752 |
| Oct 22, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 5,705 |
| Oct 21, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 7,810 |
| Oct 20, 2025 | 24.60 | 24.80 | 24.60 | 24.70 | 24.70 | 0.41% | 11,107 |
| Oct 17, 2025 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 44,011 |
| Oct 16, 2025 | 24.70 | 24.70 | 24.60 | 24.70 | 24.70 | 0.41% | 31,217 |