Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 19.00
+0.20 (1.06%)
Oct 15, 2026, 3:27 PM ICT
Nonthavej Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | 2,911 |
| Oct 14, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 4,442 |
| Oct 12, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 4,903 |
| Oct 9, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 11,601 |
| Oct 8, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 22,911 |
| Oct 7, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 5,920 |
| Oct 6, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | 21,612 |
| Oct 5, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | 10,500 |
| Oct 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 3,619 |
| Oct 1, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 0.53% | 12,110 |
| Sep 30, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 35,324 |
| Sep 29, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 3,918 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 23,020 |
| Sep 25, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 5,015 |
| Sep 24, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | 17,511 |
| Sep 23, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 10,491 |
| Sep 22, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | 0.53% | 12,015 |
| Sep 21, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 6,366 |
| Sep 18, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 5,212 |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10,712 |
| Sep 16, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 15,247 |
| Sep 15, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - | 9,230 |
| Sep 14, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 45,411 |
| Sep 11, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 29,458 |
| Sep 10, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 28,826 |
| Sep 9, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 27,210 |
| Sep 8, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 16,029 |
| Sep 7, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 67,419 |
| Sep 4, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 9,217 |
| Sep 3, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | 27,221 |
| Sep 2, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 34,116 |
| Sep 1, 2026 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 10,724 |
| Aug 31, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - | 5,289 |
| Aug 28, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 6,912 |
| Aug 27, 2026 | 19.00 | 19.10 | 18.60 | 19.00 | 19.00 | - | 48,534 |
| Aug 26, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 14,877 |
| Aug 25, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 24,309 |
| Aug 24, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 30,135 |
| Aug 21, 2026 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 0.53% | 2,368 |
| Aug 20, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 51,724 |
| Aug 19, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 28,993 |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,003 |
| Aug 17, 2026 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | 1.06% | 21,650 |
| Aug 14, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | - | 42,939 |
| Aug 13, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -1.05% | 105,219 |
| Aug 11, 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | - | 19,441 |
| Aug 10, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 25,903 |
| Aug 7, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 10,713 |
| Aug 6, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 9,119 |
| Aug 5, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | - | 7,039 |