Nonthavej Hospital PCL (BKK:NTV)
Thailand · Delayed Price · Currency is THB 19.10
+0.30 (1.60%)
Jul 3, 2026, 4:38 PM ICT
Nonthavej Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | - | 1.06% | 23,070 |
| 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 |
| 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 |