Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 19.00
+0.20 (1.06%)
Aug 14, 2026, 12:06 PM ICT
Nonthavej Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | - | 0.53% | 2,500 |
| 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 |
| Aug 4, 2026 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 42,771 |
| Aug 3, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 0.52% | 7,400 |
| Jul 31, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | - | 2,209 |
| Jul 30, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 19,028 |
| Jul 27, 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 6,603 |
| Jul 24, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -0.53% | 12,504 |
| Jul 23, 2026 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | - | 21,324 |
| Jul 22, 2026 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 64,918 |
| Jul 21, 2026 | 19.00 | 19.10 | 18.70 | 19.10 | 19.10 | 0.53% | 59,637 |
| Jul 20, 2026 | 20.90 | 20.90 | 18.80 | 19.00 | 19.00 | -1.04% | 115,827 |
| Jul 17, 2026 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | - | 17,836 |
| Jul 16, 2026 | 19.10 | 19.40 | 19.10 | 19.20 | 19.20 | 1.05% | 28,421 |
| Jul 15, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | 21,840 |
| Jul 14, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 4,200 |
| Jul 13, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | -0.53% | 14,000 |
| Jul 10, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 7,464 |
| Jul 9, 2026 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 15,201 |
| Jul 8, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 15,313 |
| Jul 7, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 35,300 |
| Jul 6, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 8,413 |
| Jul 3, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 1.60% | 21,700 |
| Jul 2, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | - | 22,570 |
| Jul 1, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | -0.53% | 6,511 |
| Jun 30, 2026 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | 8,310 |
| Jun 29, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 0.53% | 4,854 |
| Jun 26, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 0.54% | 6,404 |
| Jun 25, 2026 | 18.60 | 18.90 | 18.60 | 18.60 | 18.60 | - | 16,210 |
| Jun 24, 2026 | 18.60 | 18.60 | 18.50 | 18.60 | 18.60 | - | 35,000 |
| Jun 23, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 0.54% | 9,124 |
| Jun 22, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -1.07% | 66,365 |
| Jun 19, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.08% | 16,011 |
| Jun 18, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.60% | 27,400 |
| Jun 17, 2026 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 13,148 |
| Jun 16, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | - | 93,847 |
| Jun 15, 2026 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 1.62% | 32,002 |
| Jun 12, 2026 | 18.60 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 11,152 |
| Jun 11, 2026 | 18.50 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 60,478 |
| Jun 10, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -3.16% | 133,670 |
| Jun 9, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 45,148 |
| Jun 8, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | 27,254 |
| Jun 5, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 48,009 |
| Jun 4, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | -0.52% | 75,475 |
| Jun 2, 2026 | 19.10 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 64,310 |