Thai Nakarin Hospital PCL (BKK:TNH)
Thailand · Delayed Price · Currency is THB 30.25
+0.75 (2.54%)
May 25, 2026, 11:27 AM ICT
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | - | 42,800 |
| May 21, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 3,106 |
| May 20, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 9,900 |
| May 19, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -1.67% | 7,000 |
| May 18, 2026 | 29.75 | 30.75 | 29.50 | 30.00 | 30.00 | 0.84% | 2,800 |
| May 15, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 2,500 |
| May 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,503 |
| May 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 6,300 |
| May 12, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 1,000 |
| May 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.83% | 2,100 |
| May 7, 2026 | 30.75 | 30.75 | 30.25 | 30.25 | 30.25 | 0.83% | 3,400 |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 101 |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,300 |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,400 |
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 32,100 |
| Apr 27, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 1.69% | 5,300 |
| Apr 24, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -4.07% | 6,700 |
| Apr 23, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 1.65% | 11,200 |
| Apr 22, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.83% | 1,000 |
| Apr 21, 2026 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | -0.83% | 700 |
| Apr 17, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 2,801 |
| Apr 16, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 2,700 |
| Apr 9, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | 51,500 |
| Apr 8, 2026 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | - | 3,110 |
| Apr 7, 2026 | 33.75 | 33.75 | 30.50 | 30.50 | 30.50 | 1.67% | 5,200 |
| Apr 3, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 17,800 |
| Apr 2, 2026 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 7,401 |
| Apr 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,302 |
| Mar 31, 2026 | 34.75 | 34.75 | 30.50 | 30.50 | 30.50 | 1.67% | 10,001 |
| Mar 30, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -0.83% | 1,200 |
| Mar 27, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1,301 |
| Mar 26, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 2,200 |
| Mar 25, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1,400 |
| Mar 24, 2026 | 30.00 | 30.50 | 30.00 | 30.25 | 30.25 | - | 3,501 |
| Mar 23, 2026 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 2,804 |
| Mar 20, 2026 | 30.75 | 30.75 | 30.00 | 30.50 | 30.50 | -0.81% | 19,000 |
| Mar 19, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 211 |
| Mar 18, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -1.60% | 7,800 |
| Mar 16, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | -0.79% | 1,600 |
| Mar 13, 2026 | 31.50 | 33.75 | 31.50 | 31.50 | 31.50 | 0.80% | 5,404 |
| Mar 11, 2026 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 2.46% | 200 |
| Mar 9, 2026 | 30.00 | 32.00 | 30.00 | 30.50 | 30.50 | - | 7,700 |
| Mar 6, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | - | 1,900 |
| Mar 5, 2026 | 30.75 | 32.00 | 30.50 | 30.50 | 30.50 | 1.67% | 3,900 |
| Mar 4, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 9,237 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -1.54% | 6,202 |
| Feb 25, 2026 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 4,000 |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 101 |
| Feb 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 6,501 |
| Feb 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 4,200 |