Thai Nakarin Hospital PCL (BKK:TNH)
Thailand · Delayed Price · Currency is THB 33.25
+1.00 (3.10%)
Nov 19, 2025, 11:49 AM ICT
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | -2.27% | 10,700 |
| Nov 17, 2025 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 2.33% | 2,905 |
| Nov 14, 2025 | 33.50 | 33.50 | 32.25 | 32.25 | 32.25 | -3.01% | 3,700 |
| Nov 13, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% | 502 |
| Nov 12, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 3.13% | 5,512 |
| Nov 11, 2025 | 32.00 | 32.50 | 31.25 | 32.00 | 32.00 | -1.54% | 13,840 |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | 300 |
| Nov 6, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | 2,100 |
| Nov 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 201 |
| Nov 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | 250 |
| Oct 31, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | - | 2,701 |
| Oct 30, 2025 | 32.50 | 32.75 | 32.50 | 32.75 | 32.75 | 0.77% | 2,201 |
| Oct 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 401 |
| Oct 28, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | - | 8,200 |
| Oct 27, 2025 | 32.75 | 32.75 | 32.25 | 32.50 | 32.50 | -0.76% | 1,201 |
| Oct 24, 2025 | 32.75 | 32.75 | 32.50 | 32.75 | 32.75 | - | 3,200 |
| Oct 22, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | 3,300 |
| Oct 21, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 1,300 |
| Oct 20, 2025 | 32.00 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 2,204 |
| Oct 17, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 32.50 | - | 4,011 |
| Oct 16, 2025 | 32.75 | 32.75 | 32.50 | 32.50 | 32.50 | - | 800 |
| Oct 14, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 32.50 | -0.76% | 1,503 |
| Oct 10, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 0.77% | 1,278 |
| Oct 9, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 1.56% | 3,600 |
| Oct 8, 2025 | 32.75 | 32.75 | 32.00 | 32.00 | 32.00 | -1.54% | 14,300 |
| 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% | 5,108 |
| Oct 3, 2025 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | 1.56% | 1,600 |
| 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% | 2,540 |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 176 |
| Sep 24, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | -0.78% | 4,600 |
| Sep 22, 2025 | 32.00 | 32.25 | 31.00 | 32.25 | 32.25 | - | 9,713 |
| Sep 19, 2025 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | - | 8,300 |
| 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% | 1,403 |
| Sep 16, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | 101 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 5,191 |
| Sep 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 201 |
| 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% | 1,400 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 1,210 |
| Sep 5, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | - | 400 |
| Sep 4, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 0.78% | 2,700 |
| Sep 1, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | -0.78% | 12,101 |
| Aug 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.57% | 306 |