Skip to main content
Nonthavej Hospital PCL (BKK:NTV)
Thailand flag Thailand · Delayed Price · Currency is THB
22.90
-0.30 (-1.29%)
Mar 9, 2026, 4:12 PM ICT

Nonthavej Hospital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9022.9022.8022.9022.90-1.29%35,408
Mar 6, 202623.2023.2023.1023.2023.200.87%15,302
Mar 5, 202622.7023.6022.7023.0023.00-5,411
Mar 4, 202623.1023.1022.6023.0023.00-1.29%26,062
Mar 2, 202623.5023.5023.3023.3023.30-1.69%15,110
Feb 27, 202623.7023.7023.6023.7023.70-11,001
Feb 26, 202623.9023.9023.6023.7023.70-0.84%12,101
Feb 25, 202623.4025.0023.4023.9023.902.58%34,542
Feb 24, 202623.1023.4023.0023.3023.300.87%9,761
Feb 23, 202623.5023.5023.0023.1023.10-3.35%88,333
Feb 20, 202623.5023.9023.5023.9023.900.42%65,301
Feb 19, 202623.5023.9023.4023.8023.801.71%132,580
Feb 18, 202623.5023.8023.4023.4023.40-53,885
Feb 17, 202623.4023.4023.2023.4023.40-0.43%7,232
Feb 16, 202623.5023.5023.5023.5023.50-0.42%2,613
Feb 13, 202623.6023.6023.4023.6023.600.43%3,206
Feb 12, 202623.3023.6023.3023.5023.500.86%3,421
Feb 11, 202623.2023.3023.2023.3023.30-4,212
Feb 10, 202623.1023.3022.9023.3023.301.30%45,818
Feb 9, 202622.8023.1022.8023.0023.001.32%6,608
Feb 6, 202622.8023.0022.7022.7022.700.44%4,108
Feb 5, 202622.6022.7022.6022.6022.60-9,500
Feb 4, 202622.6022.6022.4022.6022.60-10,501
Feb 3, 202622.6022.8022.6022.6022.600.44%24,900
Feb 2, 202622.6022.6022.4022.5022.50-0.44%5,506
Jan 30, 202622.8022.9022.6022.6022.60-1.31%7,413
Jan 29, 202622.8022.9022.6022.9022.900.44%8,605
Jan 28, 202622.8022.8022.6022.8022.80-5,444
Jan 27, 202622.8022.8022.8022.8022.80-1,031
Jan 26, 202622.7022.8022.7022.8022.800.88%3,303
Jan 23, 202622.9022.9022.6022.6022.60-1.31%10,610
Jan 22, 202622.8022.9022.7022.9022.900.88%7,665
Jan 21, 202622.6022.7022.5022.7022.700.44%5,702
Jan 20, 202622.5022.6022.5022.6022.60-15,907
Jan 19, 202622.4022.9022.4022.6022.60-1.74%3,001
Jan 16, 202622.3023.0022.3023.0023.002.22%25,701
Jan 15, 202622.9022.9022.5022.5022.50-23,510
Jan 14, 202622.4022.7022.3022.5022.50-1,753
Jan 13, 202622.5022.6022.4022.5022.50-9,010
Jan 12, 202622.7022.7022.3022.5022.50-0.88%11,206
Jan 9, 202622.9022.9022.7022.7022.70-0.44%3,327
Jan 8, 202622.9023.0022.8022.8022.80-0.87%7,801
Jan 7, 202622.9023.0022.9023.0023.000.44%4,509
Jan 6, 202623.0023.0022.8022.9022.90-0.43%2,305
Jan 5, 202622.9023.0022.7023.0023.00-12,131
Dec 30, 202522.9023.0022.9023.0023.001.32%1,116
Dec 29, 202522.8022.9022.7022.7022.70-10,433
Dec 26, 202522.9022.9022.5022.7022.70-3,946
Dec 25, 202522.7022.7022.4022.7022.700.44%15,687
Dec 24, 202522.7022.7022.6022.6022.60-0.88%14,407
Dec 23, 202522.9022.9022.8022.8022.800.44%1,100
Dec 22, 202522.7022.8022.6022.7022.700.44%13,465
Dec 19, 202522.9022.9022.6022.6022.60-0.88%7,509
Dec 18, 202522.8022.8022.7022.8022.80-4,700
Dec 17, 202522.8022.9022.8022.8022.800.44%5,706
Dec 16, 202522.8022.8022.7022.7022.700.44%2,907
Dec 12, 202522.7022.7022.6022.6022.600.89%7,410
Dec 11, 202522.6022.6022.3022.4022.40-1.32%12,687
Dec 9, 202522.6022.7022.5022.7022.700.89%6,202
Dec 8, 202522.8022.8022.5022.5022.50-3,806
Dec 4, 202522.6022.6022.5022.5022.50-3,817
Dec 3, 202522.4022.5022.3022.5022.50-6,302
Dec 2, 202522.5022.5022.4022.5022.50-4,005
Dec 1, 202522.1022.5022.1022.5022.50-8,905
Nov 28, 202522.7022.7022.5022.5022.500.45%2,224
Nov 27, 202522.6022.6022.4022.4022.40-6,802
Nov 26, 202522.4022.4022.4022.4022.40-3,410
Nov 25, 202522.5022.5022.2022.4022.40-0.44%12,234
Nov 24, 202522.3022.5022.2022.5022.501.35%10,202
Nov 21, 202522.2022.4022.0022.2022.20-7,131
Nov 20, 202522.2022.2022.0022.2022.200.45%4,508
Nov 19, 202522.3022.3021.4022.1022.10-1.34%9,312
Nov 18, 202522.2022.4022.1022.4022.400.90%14,686
Nov 17, 202522.2022.4022.1022.2022.20-12,935
Nov 14, 202522.2022.2021.1022.2022.20-0.45%150,742
Nov 13, 202522.5022.5022.1022.3022.30-1.33%148,818
Nov 12, 202523.9023.9022.4022.6022.60-6.61%160,307
Nov 11, 202524.5024.6024.1024.2024.20-0.82%50,171
Nov 10, 202524.6024.6024.4024.4024.40-0.81%5,201
Nov 7, 202524.5024.6024.5024.6024.600.41%1,600
Nov 6, 202524.6024.6024.5024.5024.50-0.41%1,602
Nov 5, 202524.4024.6024.4024.6024.60-1,314
Nov 4, 202524.6024.6024.5024.6024.60-4,303
Nov 3, 202524.3024.6024.3024.6024.600.82%5,410
Oct 31, 202524.7024.7024.4024.4024.40-0.81%16,300
Oct 30, 202524.6024.6024.4024.6024.60-0.40%2,709
Oct 29, 202524.7024.7024.5024.7024.70-28,013
Oct 28, 202524.7024.7024.7024.7024.700.41%701
Oct 27, 202524.8024.8024.6024.6024.60-0.81%11,014
Oct 24, 202524.9024.9024.8024.8024.80-0.40%1,752
Oct 22, 202524.8024.9024.8024.9024.90-5,705
Oct 21, 202524.7024.9024.7024.9024.900.81%7,810
Oct 20, 202524.6024.8024.6024.7024.700.41%11,107
Oct 17, 202524.6024.7024.4024.6024.60-0.40%44,011
Oct 16, 202524.7024.7024.6024.7024.700.41%31,217
Oct 15, 202524.6024.8024.6024.6024.60-14,734
Oct 14, 202524.9024.9024.6024.6024.60-1.20%30,805
Oct 10, 202524.7024.9024.7024.9024.900.40%5,107
Oct 9, 202524.8024.9024.6024.8024.80-0.40%31,600
Oct 8, 202524.9024.9024.7024.9024.900.40%3,911