Thai Nakarin Hospital PCL (BKK:TNH)
Thailand
· Delayed Price · Currency is THB 30.00
0.00 (0.00%)
Apr 29, 2026, 12:29 PM ICT
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | - | 1,900 |
| Feb 16, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 3,200 |
| Feb 13, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.77% | 901 |
| Feb 12, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 0.78% | 3,218 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.77% | 100 |
| Feb 10, 2026 | 31.75 | 32.50 | 31.75 | 32.50 | 32.50 | 2.36% | 7,111 |
| Feb 9, 2026 | 31.00 | 32.00 | 31.00 | 31.75 | 31.75 | 3.25% | 9,400 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | - | 5,112 |
| Feb 5, 2026 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | -3.15% | 27,616 |
| Feb 4, 2026 | 32.75 | 32.75 | 31.75 | 31.75 | 31.75 | -3.79% | 300 |
| Feb 2, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 3.94% | 329 |
| Jan 30, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 201 |
| Jan 29, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -1.55% | 811 |
| Jan 28, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 49,500 |
| Jan 27, 2026 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 1.56% | 173,900 |
| Jan 26, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | 0.79% | 67,200 |
| Jan 23, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 0.79% | 4,201 |
| Jan 22, 2026 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | -0.79% | 2,710 |
| Jan 21, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 1.60% | 1,900 |
| Jan 20, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -2.34% | 8,400 |
| Jan 19, 2026 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | - | 703 |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,510 |
| Jan 15, 2026 | 32.50 | 32.50 | 31.00 | 32.00 | 32.00 | -2.29% | 6,300 |
| Jan 14, 2026 | 31.00 | 32.75 | 31.00 | 32.75 | 32.75 | 5.65% | 2,200 |
| Jan 13, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | - | 8,501 |
| Jan 12, 2026 | 31.25 | 31.25 | 30.75 | 31.00 | 31.00 | -1.59% | 9,044 |
| Jan 9, 2026 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | - | 4,200 |
| Jan 8, 2026 | 31.25 | 32.00 | 31.25 | 31.50 | 31.50 | 0.80% | 1,611 |
| Jan 7, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 100 |
| Jan 6, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 1,300 |
| Jan 5, 2026 | 30.50 | 31.50 | 30.25 | 31.00 | 31.00 | 0.81% | 19,907 |
| Dec 30, 2025 | 30.75 | 31.50 | 30.00 | 30.75 | 30.75 | -3.91% | 6,600 |
| Dec 26, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | 3.23% | 800 |
| Dec 25, 2025 | 31.75 | 31.75 | 31.00 | 31.00 | 31.00 | -5.34% | 13,100 |
| Dec 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3.15% | 100 |
| Dec 23, 2025 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | - | 4,300 |
| Dec 22, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.78% | 301 |
| Dec 15, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | -0.78% | 5,500 |
| Dec 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.38% | 100 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2,100 |
| Dec 9, 2025 | 31.25 | 31.75 | 31.25 | 31.50 | 31.50 | -1.56% | 1,300 |
| Dec 8, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | 1.59% | 2,000 |
| Dec 4, 2025 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | -2.33% | 4,400 |
| Dec 3, 2025 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | 3.20% | 400 |
| Dec 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -3.10% | 401 |
| Nov 28, 2025 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | 1.57% | 9,101 |
| Nov 27, 2025 | 31.75 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 10,300 |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.76% | 1,101 |
| Nov 25, 2025 | 33.00 | 33.25 | 33.00 | 33.25 | 32.65 | -0.75% | 13,033 |
| Nov 24, 2025 | 32.25 | 33.50 | 32.25 | 33.50 | 32.90 | 3.08% | 700 |
| Nov 20, 2025 | 33.25 | 33.50 | 32.50 | 32.50 | 31.91 | -2.26% | 900 |
| Nov 19, 2025 | 33.50 | 33.50 | 33.25 | 33.25 | 32.65 | 3.10% | 2,200 |
| Nov 18, 2025 | 32.75 | 32.75 | 32.25 | 32.25 | 31.67 | -2.27% | 10,700 |
| Nov 17, 2025 | 32.25 | 33.00 | 32.25 | 33.00 | 32.40 | 2.33% | 2,905 |
| Nov 14, 2025 | 33.50 | 33.50 | 32.25 | 32.25 | 31.67 | -3.01% | 3,700 |
| Nov 13, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.65 | 0.76% | 502 |
| Nov 12, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 32.40 | 3.13% | 5,512 |
| Nov 11, 2025 | 32.00 | 32.50 | 31.25 | 32.00 | 31.42 | -1.54% | 13,840 |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.91 | -0.76% | 300 |
| Nov 6, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.16 | 0.77% | 2,100 |
| Nov 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.91 | - | 201 |
| Nov 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.91 | -0.76% | 250 |
| Oct 31, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.16 | - | 2,701 |
| Oct 30, 2025 | 32.50 | 32.75 | 32.50 | 32.75 | 32.16 | 0.77% | 2,201 |