Thai Nakarin Hospital PCL (BKK:TNH)
Thailand · Delayed Price · Currency is THB 32.50
+0.25 (0.78%)
Sep 12, 2025, 4:16 PM ICT
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,600 |
| Jul 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 18, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -0.78% | 20,400 |
| Jul 17, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 13,100 |
| Jul 16, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Jul 15, 2025 | 32.25 | 32.25 | 31.75 | 32.25 | 32.25 | -0.77% | 4,700 |
| Jul 14, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 11, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 500 |
| Jul 9, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 3.17% | 10,000 |
| Jul 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.79% | 210 |
| Jul 7, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Jul 4, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.78% | 1,400 |
| Jul 3, 2025 | 32.75 | 32.75 | 32.00 | 32.00 | 32.00 | - | 300 |
| Jul 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 103 |
| Jul 1, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 4.00% | 410 |