Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 23.30
+0.30 (1.30%)
Feb 10, 2026, 4:36 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | - | 0.43% | 44,612 |
| 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 |
| 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 |