Nonthavej Hospital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	19.30	19.30	19.00	19.00	19.00	-0.52%	41,500
May 28, 2026	19.30	19.30	18.90	19.10	19.10	0.53%	40,599
May 27, 2026	19.40	19.40	19.00	19.00	19.00	-2.06%	78,025
May 26, 2026	19.40	19.50	19.30	19.40	19.40	0.52%	10,051
May 25, 2026	19.30	19.50	19.30	19.30	19.30	-	6,225
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