Nakornthon Hospital PCL (BKK:NKT)
Thailand
· Delayed Price · Currency is THB 4.160
0.00 (0.00%)
Last updated: Mar 10, 2026, 11:33 AM ICT
Nakornthon Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | - | -0.96% | 5,700 |
| Mar 6, 2026 | 4.16 | 4.18 | 4.06 | 4.18 | 4.18 | - | 435,001 |
| Mar 5, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.95% | 173,000 |
| Mar 4, 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -2.38% | 1,352,100 |
| Mar 2, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 465,006 |
| Feb 27, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | - | 682,400 |
| Feb 26, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 281,600 |
| Feb 25, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | - | 178,200 |
| Feb 24, 2026 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | -0.95% | 296,799 |
| Feb 23, 2026 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 431,500 |
| Feb 20, 2026 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 668,500 |
| Feb 19, 2026 | 4.16 | 4.34 | 4.14 | 4.28 | 4.28 | 3.88% | 1,593,700 |
| Feb 18, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | - | 397,300 |
| Feb 17, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.98% | 374,100 |
| Feb 16, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 882,600 |
| Feb 13, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | - | 1,083,400 |
| Feb 12, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | - | 290,200 |
| Feb 11, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 145,300 |
| Feb 10, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | - | 57,700 |
| Feb 9, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 191,700 |
| Feb 6, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 275,500 |
| Feb 5, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 117,100 |
| Feb 4, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 10,600 |
| Feb 3, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 348,400 |
| Feb 2, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 84,100 |
| Jan 30, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 104,216 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 253,800 |
| Jan 28, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 142,800 |
| Jan 27, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | - | 183,300 |
| Jan 26, 2026 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | - | 181,900 |
| Jan 23, 2026 | 4.08 | 4.16 | 4.06 | 4.06 | 4.06 | - | 265,901 |
| Jan 22, 2026 | 3.98 | 4.10 | 3.98 | 4.06 | 4.06 | 2.01% | 631,700 |
| Jan 21, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 133,200 |
| Jan 20, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | - | 790,400 |
| Jan 19, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 293,902 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 98,000 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -0.51% | 773,702 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 100,900 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 269,700 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 367,101 |
| Jan 9, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 357,500 |
| Jan 8, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 232,500 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 292,300 |
| Jan 6, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 82,501 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 169,900 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 127,900 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 158,800 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 165,500 |
| Dec 25, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 167,100 |
| Dec 24, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 290,800 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 322,300 |
| Dec 22, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 265,100 |
| Dec 19, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 229,900 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 462,330 |
| Dec 17, 2025 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 224,900 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 195,601 |
| Dec 15, 2025 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | - | 317,400 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | 269,402 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 697,723 |
| Dec 9, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 229,000 |
| Dec 8, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 477,700 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 285,000 |
| Dec 3, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 121,400 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 109,000 |
| Dec 1, 2025 | 3.94 | 4.04 | 3.94 | 3.98 | 3.98 | 1.02% | 265,700 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 242,300 |
| Nov 27, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 228,400 |
| Nov 26, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 146,201 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | 173,534 |
| Nov 24, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 351,202 |
| Nov 21, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 288,300 |
| Nov 20, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 234,200 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 327,800 |
| Nov 18, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 80,000 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 411,300 |
| Nov 14, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 232,912 |
| Nov 13, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 353,100 |
| Nov 12, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 313,605 |
| Nov 11, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 215,000 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 174,904 |
| Nov 7, 2025 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 210,000 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | - | 343,200 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 276,100 |
| Nov 4, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 401,200 |
| Nov 3, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 166,000 |
| Oct 31, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 92,800 |
| Oct 30, 2025 | 4.04 | 4.26 | 4.02 | 4.08 | 4.08 | 2.00% | 501,900 |
| Oct 29, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 151,800 |
| Oct 28, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 210,002 |
| Oct 27, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 170,700 |
| Oct 24, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | - | 310,200 |
| Oct 22, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -0.50% | 814,100 |
| Oct 21, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 606,400 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 240,400 |
| Oct 17, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 193,504 |
| Oct 16, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 211,900 |
| Oct 15, 2025 | 4.14 | 4.16 | 4.08 | 4.10 | 4.10 | -0.97% | 362,800 |
| Oct 14, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.43% | 197,655 |
| Oct 10, 2025 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 261,700 |
| Oct 9, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 310,200 |