Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 19.30
0.00 (0.00%)
May 25, 2026, 2:22 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | - | 6,909 |
| May 21, 2026 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | 0.52% | 79,166 |
| May 20, 2026 | 19.40 | 19.70 | 19.00 | 19.20 | 19.20 | -1.03% | 63,014 |
| May 19, 2026 | 19.10 | 19.60 | 19.10 | 19.40 | 19.40 | 1.57% | 14,914 |
| May 18, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 36,003 |
| May 15, 2026 | 19.60 | 19.70 | 19.00 | 19.00 | 19.00 | -2.56% | 123,171 |
| May 14, 2026 | 20.10 | 20.20 | 19.20 | 19.50 | 19.50 | -2.01% | 120,962 |
| May 13, 2026 | 20.60 | 20.80 | 19.80 | 19.90 | 19.90 | -4.33% | 86,155 |
| May 12, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 1.46% | 11,671 |
| May 11, 2026 | 21.80 | 21.80 | 20.50 | 20.50 | 20.50 | -5.96% | 144,194 |
| May 8, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 14,900 |
| May 7, 2026 | 22.00 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 28,606 |
| May 6, 2026 | 21.90 | 22.10 | 21.80 | 22.00 | 22.00 | - | 45,192 |
| May 5, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | -0.45% | 7,201 |
| Apr 30, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.91% | 3,006 |
| Apr 29, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | 601 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 1,305 |
| Apr 27, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | - | 3,005 |
| Apr 24, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | 11,300 |
| Apr 23, 2026 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | -0.45% | 2,115 |
| Apr 22, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 600 |
| Apr 21, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | 3,512 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 2,406 |
| Apr 17, 2026 | 22.30 | 23.00 | 21.80 | 22.00 | 22.00 | 0.46% | 27,800 |
| Apr 16, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 2,703 |
| Apr 10, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 4,400 |
| Apr 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 27,414 |
| Apr 8, 2026 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.91% | 5,201 |
| Apr 7, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | 4,011 |
| Apr 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 2,156 |
| Apr 2, 2026 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 7,705 |
| Apr 1, 2026 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 1,219 |
| Mar 31, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 0.46% | 2,348 |
| Mar 30, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 1,500 |
| Mar 27, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 1,610 |
| Mar 26, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - | 7,000 |
| Mar 25, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 25,110 |
| Mar 24, 2026 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 16,310 |
| Mar 23, 2026 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -0.90% | 26,801 |
| Mar 20, 2026 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 11,663 |
| Mar 19, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | -0.72% | 64,701 |
| Mar 18, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 22.26 | 0.43% | 67,177 |
| Mar 17, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 22.16 | 0.87% | 27,112 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.97 | -0.43% | 10,727 |
| Mar 13, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 22.07 | 0.43% | 18,570 |
| Mar 12, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 21.97 | 0.44% | 13,407 |
| Mar 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.88 | - | 12,107 |
| Mar 10, 2026 | 23.40 | 23.40 | 22.90 | 22.90 | 21.88 | - | 5,515 |
| Mar 9, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 21.88 | -1.29% | 35,408 |
| Mar 6, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 22.16 | 0.87% | 15,302 |