Thai Nakarin Hospital PCL (BKK:TNH)
Thailand · Delayed Price · Currency is THB 32.00
-0.50 (-1.54%)
Oct 8, 2025, 4:39 PM ICT
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.75 | 32.75 | 32.50 | 32.50 | 32.50 | -0.76% | 7,001 |
| Oct 6, 2025 | 32.75 | 32.75 | 32.50 | 32.75 | 32.75 | 0.77% | 6,108 |
| Oct 3, 2025 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | 1.56% | 2,700 |
| Oct 2, 2025 | 32.75 | 33.00 | 32.00 | 32.00 | 32.00 | -2.29% | 34,400 |
| Oct 1, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 1,145 |
| Sep 30, 2025 | 32.75 | 33.00 | 32.75 | 32.75 | 32.75 | - | 1,502 |
| Sep 29, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.75 | 0.77% | 10,701 |
| Sep 26, 2025 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | -7.14% | 2,640 |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 200 |
| Sep 24, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | -0.78% | 6,900 |
| Sep 23, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 22, 2025 | 32.00 | 32.25 | 31.00 | 32.25 | 32.25 | - | 10,113 |
| Sep 19, 2025 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | - | 8,400 |
| Sep 18, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 4,132 |
| Sep 17, 2025 | 32.75 | 32.75 | 32.00 | 32.50 | 32.50 | -0.76% | 2,002 |
| Sep 16, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | 201 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 5,800 |
| Sep 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 401 |
| Sep 11, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 1,654 |
| Sep 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | 1,100 |
| Sep 9, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 1,800 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 1,710 |
| Sep 5, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | - | 600 |
| Sep 4, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 0.78% | 3,200 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 1, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | -0.78% | 12,201 |
| Aug 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.57% | 306 |
| Aug 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Aug 27, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Aug 26, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Aug 25, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 300 |
| Aug 22, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | - | 480 |
| Aug 21, 2025 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 9,201 |
| Aug 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 200 |
| Aug 19, 2025 | 32.25 | 32.25 | 31.50 | 31.50 | 31.50 | -2.33% | 1,830 |
| Aug 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 3,400 |
| Aug 15, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 4,400 |
| Aug 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.78% | 600 |
| Aug 13, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 6,321 |
| Aug 8, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | - | 4,800 |
| Aug 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.78% | 100 |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 3,000 |
| Aug 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 3.17% | 102 |
| Aug 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Aug 1, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 3,213 |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,000 |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,200 |
| Jul 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |