Skip to main content
Nonthavej Hospital PCL (BKK:NTV)
Thailand flag Thailand · Delayed Price · Currency is THB
21.90
0.00 (0.00%)
Apr 29, 2026, 3:40 PM ICT

Nonthavej Hospital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.0021.9021.9021.90-0.45%1,305
Apr 27, 202621.9022.0021.8022.0022.00-3,005
Apr 24, 202622.0022.2022.0022.0022.00-0.45%11,300
Apr 23, 202622.1022.1021.8022.1022.10-0.45%2,115
Apr 22, 202622.0022.2022.0022.2022.200.91%600
Apr 21, 202622.0022.2022.0022.0022.000.92%3,512
Apr 20, 202622.0022.0021.8021.8021.80-0.91%2,406
Apr 17, 202622.3023.0021.8022.0022.000.46%27,800
Apr 16, 202621.7021.9021.7021.9021.900.46%2,703
Apr 10, 202622.1022.2021.8021.8021.80-0.91%4,400
Apr 9, 202622.2022.2022.0022.0022.00-0.90%27,414
Apr 8, 202622.1022.4022.1022.2022.200.91%5,201
Apr 7, 202622.1022.1022.0022.0022.00-0.45%4,011
Apr 3, 202622.1022.1022.1022.1022.10-0.45%2,156
Apr 2, 202622.1022.2022.0022.2022.200.91%7,705
Apr 1, 202621.9022.1021.9022.0022.000.46%1,219
Mar 31, 202621.9022.0021.9021.9021.900.46%2,348
Mar 30, 202621.9021.9021.8021.8021.80-0.46%1,500
Mar 27, 202621.8021.9021.8021.9021.900.46%1,610
Mar 26, 202621.8021.9021.8021.8021.80-7,000
Mar 25, 202621.9021.9021.7021.8021.80-0.46%25,110
Mar 24, 202622.0022.1021.9021.9021.90-0.45%16,310
Mar 23, 202622.1022.2021.9022.0022.00-0.90%26,801
Mar 20, 202622.1022.2022.0022.2022.200.45%11,663
Mar 19, 202622.0022.1022.0022.1022.10-5.15%64,701
Mar 18, 202623.2023.3023.1023.3022.260.43%67,177
Mar 17, 202623.1023.2023.0023.2022.160.87%27,112
Mar 16, 202623.0023.0023.0023.0021.97-0.43%10,727
Mar 13, 202623.0023.1022.9023.1022.070.43%18,570
Mar 12, 202623.0023.2022.9023.0021.970.44%13,407
Mar 11, 202622.9022.9022.9022.9021.88-12,107
Mar 10, 202623.4023.4022.9022.9021.88-5,515
Mar 9, 202622.9022.9022.8022.9021.88-1.29%35,408
Mar 6, 202623.2023.2023.1023.2022.160.87%15,302
Mar 5, 202622.7023.6022.7023.0021.97-5,411
Mar 4, 202623.1023.1022.6023.0021.97-1.29%26,062
Mar 2, 202623.5023.5023.3023.3022.26-1.69%15,110
Feb 27, 202623.7023.7023.6023.7022.64-11,001
Feb 26, 202623.9023.9023.6023.7022.64-0.84%12,101
Feb 25, 202623.4025.0023.4023.9022.832.58%34,542
Feb 24, 202623.1023.4023.0023.3022.260.87%9,761
Feb 23, 202623.5023.5023.0023.1022.07-3.35%88,333
Feb 20, 202623.5023.9023.5023.9022.830.42%65,301
Feb 19, 202623.5023.9023.4023.8022.741.71%132,580
Feb 18, 202623.5023.8023.4023.4022.36-53,885
Feb 17, 202623.4023.4023.2023.4022.36-0.43%7,232
Feb 16, 202623.5023.5023.5023.5022.45-0.42%2,613
Feb 13, 202623.6023.6023.4023.6022.550.43%3,206
Feb 12, 202623.3023.6023.3023.5022.450.86%3,421
Feb 11, 202623.2023.3023.2023.3022.26-4,212
Feb 10, 202623.1023.3022.9023.3022.261.30%45,818
Feb 9, 202622.8023.1022.8023.0021.971.32%6,608
Feb 6, 202622.8023.0022.7022.7021.690.44%4,108
Feb 5, 202622.6022.7022.6022.6021.59-9,500
Feb 4, 202622.6022.6022.4022.6021.59-10,501
Feb 3, 202622.6022.8022.6022.6021.590.44%24,900
Feb 2, 202622.6022.6022.4022.5021.50-0.44%5,506
Jan 30, 202622.8022.9022.6022.6021.59-1.31%7,413
Jan 29, 202622.8022.9022.6022.9021.880.44%8,605
Jan 28, 202622.8022.8022.6022.8021.78-5,444
Jan 27, 202622.8022.8022.8022.8021.78-1,031
Jan 26, 202622.7022.8022.7022.8021.780.88%3,303
Jan 23, 202622.9022.9022.6022.6021.59-1.31%10,610
Jan 22, 202622.8022.9022.7022.9021.880.88%7,665
Jan 21, 202622.6022.7022.5022.7021.690.44%5,702
Jan 20, 202622.5022.6022.5022.6021.59-15,907
Jan 19, 202622.4022.9022.4022.6021.59-1.74%3,001
Jan 16, 202622.3023.0022.3023.0021.972.22%25,701
Jan 15, 202622.9022.9022.5022.5021.50-23,510
Jan 14, 202622.4022.7022.3022.5021.50-1,753
Jan 13, 202622.5022.6022.4022.5021.50-9,010
Jan 12, 202622.7022.7022.3022.5021.50-0.88%11,206
Jan 9, 202622.9022.9022.7022.7021.69-0.44%3,327
Jan 8, 202622.9023.0022.8022.8021.78-0.87%7,801
Jan 7, 202622.9023.0022.9023.0021.970.44%4,509
Jan 6, 202623.0023.0022.8022.9021.88-0.43%2,305
Jan 5, 202622.9023.0022.7023.0021.97-12,131
Dec 30, 202522.9023.0022.9023.0021.971.32%1,116
Dec 29, 202522.8022.9022.7022.7021.69-10,433
Dec 26, 202522.9022.9022.5022.7021.69-3,946
Dec 25, 202522.7022.7022.4022.7021.690.44%15,687
Dec 24, 202522.7022.7022.6022.6021.59-0.88%14,407
Dec 23, 202522.9022.9022.8022.8021.780.44%1,100
Dec 22, 202522.7022.8022.6022.7021.690.44%13,465
Dec 19, 202522.9022.9022.6022.6021.59-0.88%7,509
Dec 18, 202522.8022.8022.7022.8021.78-4,700
Dec 17, 202522.8022.9022.8022.8021.780.44%5,706
Dec 16, 202522.8022.8022.7022.7021.690.44%2,907
Dec 12, 202522.7022.7022.6022.6021.590.89%7,410
Dec 11, 202522.6022.6022.3022.4021.40-1.32%12,687
Dec 9, 202522.6022.7022.5022.7021.690.89%6,202
Dec 8, 202522.8022.8022.5022.5021.50-3,806
Dec 4, 202522.6022.6022.5022.5021.50-3,817
Dec 3, 202522.4022.5022.3022.5021.50-6,302
Dec 2, 202522.5022.5022.4022.5021.50-4,005
Dec 1, 202522.1022.5022.1022.5021.50-8,905
Nov 28, 202522.7022.7022.5022.5021.500.45%2,224
Nov 27, 202522.6022.6022.4022.4021.40-6,802
Nov 26, 202522.4022.4022.4022.4021.40-3,410
Nov 25, 202522.5022.5022.2022.4021.40-0.44%12,234