Thailand - Delayed Quote THB

Nonthavej Hospital Public Company Limited (NTV.BK)

27.00

+0.50

+(1.89%)

As of 9:57:50 AM GMT+7. Market Open.

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	27.00	27.00	27.00	27.00	27.00	215
Apr 24, 2025	26.50	26.50	26.25	26.50	26.50	11,000
Apr 23, 2025	26.75	26.75	26.50	26.50	26.50	5,100
Apr 22, 2025	26.75	26.75	26.25	26.50	26.50	5,500
Apr 21, 2025	27.00	27.25	26.75	26.75	26.75	6,800
Apr 18, 2025	26.50	27.00	26.25	26.75	26.75	6,500
Apr 17, 2025	26.50	27.00	26.00	26.75	26.75	5,500
Apr 16, 2025	26.50	26.75	26.00	26.00	26.00	7,100
Apr 11, 2025	26.00	26.50	26.00	26.50	26.50	2,100
Apr 10, 2025	26.75	27.00	26.50	26.75	26.75	11,500
Apr 9, 2025	27.50	27.50	25.00	27.00	27.00	52,300
Apr 8, 2025	26.50	27.00	25.25	26.50	26.50	45,900
Apr 4, 2025	27.25	27.25	26.25	27.00	27.00	58,000
Apr 3, 2025	27.75	27.75	27.25	27.25	27.25	19,900
Apr 2, 2025	28.00	28.00	27.75	27.75	27.75	2,700
Apr 1, 2025	28.00	28.00	27.75	27.75	27.75	3,100
Mar 31, 2025	27.50	28.00	27.50	28.00	28.00	6,800
Mar 28, 2025	28.00	28.00	28.00	28.00	28.00	300
Mar 27, 2025	28.00	28.00	27.75	28.00	28.00	10,300
Mar 26, 2025	28.00	28.00	27.75	28.00	28.00	4,900
Mar 25, 2025	28.50	28.50	28.00	28.00	28.00	17,900
Mar 24, 2025	28.50	28.50	28.50	28.50	28.50	700
Mar 21, 2025	28.00	28.50	28.00	28.50	28.50	5,300
Mar 20, 2025	28.25	28.75	28.00	28.25	28.25	31,800
Mar 19, 2025	1.37 Dividend
Mar 19, 2025	28.50	28.75	28.25	28.25	28.25	50,100
Mar 18, 2025	29.75	30.00	29.50	30.00	28.63	61,800
Mar 17, 2025	29.50	29.75	29.25	29.75	28.39	26,800
Mar 14, 2025	29.25	29.50	29.25	29.50	28.15	9,000
Mar 13, 2025	29.00	29.50	29.00	29.25	27.91	21,400
Mar 12, 2025	29.25	29.25	28.75	29.00	27.68	21,800
Mar 11, 2025	29.00	29.25	29.00	29.25	27.91	8,600
Mar 10, 2025	29.50	29.50	29.25	29.25	27.91	14,700
Mar 7, 2025	29.25	29.50	29.00	29.50	28.15	8,600
Mar 6, 2025	29.00	29.25	29.00	29.25	27.91	13,400
Mar 5, 2025	29.00	29.25	29.00	29.25	27.91	10,600
Mar 4, 2025	29.25	29.25	28.50	28.75	27.44	20,700
Mar 3, 2025	29.50	29.50	28.75	28.75	27.44	22,300
Feb 28, 2025	29.50	29.50	29.00	29.25	27.91	25,100
Feb 27, 2025	29.75	29.75	29.00	29.00	27.68	44,600
Feb 26, 2025	30.00	30.00	29.25	29.25	27.91	22,100
Feb 25, 2025	30.00	30.00	29.25	29.50	28.15	10,700
Feb 24, 2025	29.50	29.75	29.50	29.75	28.39	6,600
Feb 21, 2025	29.75	29.75	29.50	29.50	28.15	12,900
Feb 20, 2025	29.75	29.75	29.25	29.50	28.15	20,600
Feb 19, 2025	29.75	29.75	29.50	29.75	28.39	34,800
Feb 18, 2025	29.75	29.75	29.25	29.50	28.15	25,600
Feb 17, 2025	29.25	30.00	29.00	29.75	28.39	14,200
Feb 14, 2025	30.00	30.00	29.25	29.75	28.39	11,000
Feb 13, 2025	29.75	29.75	29.25	29.25	27.91	17,100
Feb 11, 2025	28.50	29.75	28.00	29.75	28.39	14,600
Feb 10, 2025	28.00	28.25	28.00	28.25	26.96	24,700
Feb 7, 2025	29.00	29.00	27.00	28.50	27.20	65,900
Feb 6, 2025	29.50	29.50	28.50	28.75	27.44	37,900
Feb 5, 2025	29.75	30.00	29.25	29.50	28.15	16,200
Feb 4, 2025	30.00	30.00	29.25	29.50	28.15	41,300
Feb 3, 2025	29.75	29.75	29.00	29.75	28.39	31,400
Jan 31, 2025	30.25	30.25	29.75	29.75	28.39	28,300
Jan 30, 2025	30.50	30.50	29.75	30.00	28.63	18,400
Jan 29, 2025	30.00	30.25	30.00	30.25	28.87	18,400
Jan 28, 2025	29.75	30.00	29.50	29.50	28.15	7,300
Jan 27, 2025	30.00	30.00	29.75	29.75	28.39	6,900
Jan 24, 2025	29.75	29.75	29.50	29.75	28.39	9,500
Jan 23, 2025	30.00	30.25	29.75	29.75	28.39	24,800
Jan 22, 2025	29.75	29.75	29.75	29.75	28.39	13,800
Jan 21, 2025	29.75	29.75	29.50	29.75	28.39	13,800
Jan 20, 2025	29.75	29.75	29.50	29.75	28.39	15,000
Jan 17, 2025	29.75	30.00	29.75	29.75	28.39	8,400
Jan 16, 2025	30.25	30.25	30.00	30.00	28.63	8,100
Jan 15, 2025	29.50	30.25	29.50	30.25	28.87	34,100
Jan 14, 2025	30.00	30.00	29.50	29.50	28.15	21,800
Jan 13, 2025	29.75	30.00	29.75	30.00	28.63	13,700
Jan 10, 2025	30.25	30.25	29.75	30.00	28.63	21,300
Jan 9, 2025	30.50	30.50	30.00	30.50	29.11	38,700
Jan 8, 2025	30.50	30.50	30.50	30.50	29.11	5,600
Jan 7, 2025	30.50	30.50	30.25	30.50	29.11	25,300
Jan 6, 2025	30.50	30.50	30.50	30.50	29.11	8,300
Jan 3, 2025	30.25	30.50	30.25	30.50	29.11	16,000
Jan 2, 2025	30.50	30.50	30.25	30.25	28.87	7,000
Dec 30, 2024	30.00	30.50	30.00	30.50	29.11	7,900
Dec 27, 2024	30.00	30.25	30.00	30.00	28.63	11,800
Dec 26, 2024	30.00	30.25	30.00	30.00	28.63	7,400
Dec 25, 2024	30.25	30.50	30.25	30.25	28.87	10,100
Dec 24, 2024	29.75	30.25	29.75	30.25	28.87	27,900
Dec 23, 2024	30.25	30.50	30.00	30.50	29.11	12,500
Dec 20, 2024	30.25	30.50	29.75	30.50	29.11	29,400
Dec 19, 2024	30.50	30.75	30.25	30.50	29.11	24,300
Dec 18, 2024	30.75	31.00	30.50	30.75	29.35	17,400
Dec 17, 2024	31.25	31.25	30.75	31.00	29.58	12,800
Dec 16, 2024	31.25	31.25	31.25	31.25	29.82	3,900
Dec 13, 2024	31.25	31.75	31.00	31.75	30.30	17,600
Dec 12, 2024	31.25	31.50	31.00	31.50	30.06	11,100
Dec 11, 2024	31.25	31.25	31.00	31.25	29.82	3,900
Dec 9, 2024	31.00	31.25	31.00	31.25	29.82	3,200
Dec 6, 2024	31.25	31.25	31.00	31.00	29.58	12,800
Dec 4, 2024	31.25	31.25	30.75	31.00	29.58	26,600
Dec 3, 2024	31.25	31.50	31.00	31.50	30.06	4,000
Dec 2, 2024	31.50	31.50	31.00	31.25	29.82	16,500
Nov 29, 2024	31.25	31.75	31.00	31.50	30.06	18,400
Nov 28, 2024	31.50	31.50	31.00	31.25	29.82	12,300
Nov 27, 2024	31.25	31.50	31.25	31.50	30.06	5,300
Nov 26, 2024	31.25	31.25	31.00	31.25	29.82	8,300
Nov 25, 2024	31.25	31.25	31.00	31.00	29.58	8,400
Nov 22, 2024	31.75	31.75	31.00	31.25	29.82	24,400
Nov 21, 2024	31.75	31.75	31.25	31.25	29.82	34,800
Nov 20, 2024	32.25	32.25	31.75	31.75	30.30	12,700
Nov 19, 2024	32.00	32.25	31.50	32.25	30.78	28,600
Nov 18, 2024	31.50	32.50	31.25	32.25	30.78	51,800
Nov 15, 2024	32.00	32.00	31.25	31.75	30.30	34,900
Nov 14, 2024	31.75	32.00	31.75	31.75	30.30	32,900
Nov 13, 2024	31.25	31.50	31.25	31.50	30.06	6,000
Nov 12, 2024	31.50	31.50	31.00	31.25	29.82	6,100
Nov 11, 2024	31.25	31.50	31.25	31.50	30.06	5,600
Nov 8, 2024	31.75	31.75	31.00	31.50	30.06	5,700
Nov 7, 2024	31.25	31.75	30.75	31.75	30.30	29,800
Nov 6, 2024	31.25	31.50	31.25	31.50	30.06	700
Nov 5, 2024	31.25	31.50	31.00	31.50	30.06	14,700
Nov 4, 2024	31.25	31.50	31.00	31.25	29.82	6,200
Nov 1, 2024	31.50	31.50	31.25	31.50	30.06	3,200
Oct 31, 2024	31.25	31.50	31.00	31.50	30.06	4,900
Oct 30, 2024	31.25	31.25	31.00	31.25	29.82	5,600
Oct 29, 2024	31.25	31.50	31.25	31.50	30.06	15,500
Oct 28, 2024	31.25	31.25	30.75	31.25	29.82	3,700
Oct 25, 2024	31.00	31.00	31.00	31.00	29.58	-
Oct 24, 2024	31.50	31.50	31.00	31.00	29.58	30,600
Oct 22, 2024	31.50	31.50	31.50	31.50	30.06	-
Oct 21, 2024	31.75	31.75	31.50	31.50	30.06	2,200
Oct 18, 2024	31.75	31.75	31.50	31.50	30.06	14,900
Oct 17, 2024	31.25	31.50	31.25	31.25	29.82	5,200
Oct 16, 2024	31.00	31.00	31.00	31.00	29.58	-
Oct 15, 2024	31.00	31.25	31.00	31.00	29.58	3,300
Oct 11, 2024	31.50	31.50	30.75	31.00	29.58	20,600
Oct 10, 2024	31.25	31.25	31.25	31.25	29.82	19,100
Oct 9, 2024	31.50	31.50	31.25	31.50	30.06	10,700
Oct 8, 2024	31.25	31.50	31.25	31.25	29.82	8,500
Oct 7, 2024	31.50	31.50	31.25	31.50	30.06	9,300
Oct 4, 2024	31.25	31.25	31.25	31.25	29.82	-
Oct 3, 2024	31.50	31.50	31.00	31.25	29.82	25,100
Oct 2, 2024	31.50	32.00	31.25	31.50	30.06	11,400
Oct 1, 2024	31.50	31.75	31.50	31.50	30.06	14,800
Sep 30, 2024	31.75	32.00	31.25	31.25	29.82	18,600
Sep 27, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 26, 2024	31.25	31.50	31.25	31.25	29.82	12,800
Sep 25, 2024	31.25	31.75	31.25	31.25	29.82	12,500
Sep 24, 2024	31.25	31.75	31.25	31.50	30.06	8,200
Sep 23, 2024	31.50	31.50	31.25	31.50	30.06	7,800
Sep 20, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 19, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 18, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 17, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 16, 2024	31.25	31.25	31.25	31.25	29.82	-
Sep 13, 2024	30.75	31.25	30.75	31.25	29.82	2,300
Sep 12, 2024	30.50	31.00	30.50	30.75	29.35	5,700
Sep 11, 2024	31.00	31.50	30.75	30.75	29.35	23,100
Sep 10, 2024	31.00	31.50	31.00	31.25	29.82	6,200
Sep 9, 2024	30.75	30.75	30.75	30.75	29.35	-
Sep 6, 2024	30.50	31.00	30.50	30.75	29.35	13,500
Sep 5, 2024	30.50	30.75	30.00	30.25	28.87	32,000
Sep 4, 2024	29.50	29.50	29.50	29.50	28.15	-
Sep 3, 2024	29.50	29.50	29.50	29.50	28.15	-
Sep 2, 2024	29.50	29.50	29.50	29.50	28.15	-
Aug 30, 2024	30.00	30.00	29.50	29.50	28.15	6,500
Aug 29, 2024	29.75	30.00	29.75	29.75	28.39	3,700
Aug 28, 2024	29.50	30.00	29.50	29.75	28.39	14,500
Aug 27, 2024	30.00	30.00	29.25	29.75	28.39	73,600
Aug 26, 2024	29.50	30.00	29.25	30.00	28.63	18,100
Aug 23, 2024	29.50	29.75	29.50	29.75	28.39	53,300
Aug 22, 2024	29.50	29.50	29.50	29.50	28.15	-
Aug 21, 2024	29.75	29.75	29.25	29.50	28.15	62,900
Aug 20, 2024	30.00	30.50	29.50	29.50	28.15	19,600
Aug 19, 2024	30.00	30.00	30.00	30.00	28.63	-
Aug 16, 2024	29.75	30.00	29.25	30.00	28.63	45,400
Aug 15, 2024	29.50	29.50	29.50	29.50	28.15	-
Aug 14, 2024	30.00	30.00	29.25	29.50	28.15	79,800
Aug 13, 2024	31.00	31.00	29.50	30.00	28.63	216,000
Aug 9, 2024	31.50	32.00	31.25	31.75	30.30	53,800
Aug 8, 2024	31.75	31.75	31.75	31.75	30.30	-
Aug 7, 2024	32.00	32.75	31.50	31.75	30.30	35,400
Aug 6, 2024	31.75	32.25	31.50	31.75	30.30	25,400
Aug 5, 2024	32.25	33.00	31.50	31.50	30.06	75,200
Aug 2, 2024	33.00	33.00	33.00	33.00	31.49	-
Aug 1, 2024	33.00	33.25	33.00	33.00	31.49	20,900
Jul 31, 2024	33.25	33.25	32.75	33.25	31.73	22,800
Jul 30, 2024	33.25	33.25	33.25	33.25	31.73	-
Jul 26, 2024	33.25	33.50	33.00	33.25	31.73	8,500
Jul 25, 2024	33.25	33.25	33.00	33.25	31.73	30,700
Jul 24, 2024	33.50	33.75	33.00	33.00	31.49	15,700
Jul 23, 2024	33.50	33.75	33.00	33.50	31.97	9,600
Jul 19, 2024	33.50	33.75	33.25	33.75	32.21	28,400
Jul 18, 2024	33.25	33.50	33.25	33.50	31.97	13,200
Jul 17, 2024	33.50	33.50	33.50	33.50	31.97	-
Jul 16, 2024	33.75	33.75	33.00	33.50	31.97	23,600
Jul 15, 2024	34.00	34.00	34.00	34.00	32.45	-
Jul 12, 2024	34.00	34.00	34.00	34.00	32.45	-
Jul 11, 2024	34.00	34.00	33.25	34.00	32.45	12,100
Jul 10, 2024	34.00	34.00	33.75	34.00	32.45	1,700
Jul 9, 2024	34.25	34.25	34.25	34.25	32.69	-
Jul 8, 2024	34.00	34.25	34.00	34.25	32.69	34,700
Jul 5, 2024	33.75	34.00	33.75	34.00	32.45	14,500
Jul 4, 2024	33.50	33.75	33.25	33.50	31.97	7,400
Jul 3, 2024	33.50	33.75	33.50	33.50	31.97	21,800
Jul 2, 2024	33.50	33.50	33.25	33.25	31.73	4,000
Jul 1, 2024	33.50	33.50	33.50	33.50	31.97	-
Jun 28, 2024	33.25	33.50	33.25	33.50	31.97	4,100
Jun 27, 2024	33.50	33.50	33.25	33.25	31.73	3,900
Jun 26, 2024	32.50	32.50	32.50	32.50	31.02	-
Jun 25, 2024	32.50	32.50	32.50	32.50	31.02	-
Jun 24, 2024	33.50	33.75	31.75	32.50	31.02	50,100
Jun 21, 2024	33.50	33.50	33.25	33.50	31.97	3,500
Jun 20, 2024	33.50	33.50	32.75	33.25	31.73	62,800
Jun 19, 2024	33.50	33.50	33.50	33.50	31.97	-
Jun 18, 2024	33.50	33.50	33.50	33.50	31.97	-
Jun 17, 2024	33.50	33.50	33.50	33.50	31.97	-
Jun 14, 2024	34.00	34.00	33.25	33.50	31.97	96,100
Jun 13, 2024	34.25	34.25	34.00	34.00	32.45	42,300
Jun 12, 2024	34.00	34.00	33.75	34.00	32.45	125,200
Jun 11, 2024	34.25	34.50	34.25	34.25	32.69	17,600
Jun 10, 2024	34.50	34.50	34.25	34.25	32.69	6,700
Jun 7, 2024	35.00	35.00	35.00	35.00	33.40	-
Jun 6, 2024	34.25	35.00	34.25	35.00	33.40	67,600
Jun 5, 2024	34.50	34.50	34.25	34.25	32.69	57,000
Jun 4, 2024	34.25	34.50	34.00	34.25	32.69	51,600
May 31, 2024	34.50	34.50	34.50	34.50	32.92	-
May 30, 2024	34.50	34.50	34.50	34.50	32.92	-
May 29, 2024	34.75	35.00	34.50	34.50	32.92	24,900
May 28, 2024	35.00	35.00	34.75	34.75	33.16	18,100
May 27, 2024	35.00	35.00	35.00	35.00	33.40	-
May 24, 2024	35.00	35.00	35.00	35.00	33.40	-
May 23, 2024	35.00	35.25	34.75	35.00	33.40	16,000
May 21, 2024	34.75	35.00	34.50	34.75	33.16	4,700
May 20, 2024	34.75	34.75	34.75	34.75	33.16	-
May 17, 2024	34.75	35.25	34.50	34.75	33.16	28,300
May 16, 2024	34.50	34.50	34.50	34.50	32.92	-
May 15, 2024	34.50	34.50	34.50	34.50	32.92	-
May 14, 2024	35.00	35.25	34.50	34.50	32.92	66,600
May 13, 2024	35.50	35.50	34.75	35.00	33.40	90,100
May 10, 2024	35.50	35.75	35.25	35.50	33.88	38,300
May 9, 2024	35.50	35.75	35.50	35.75	34.12	4,500
May 8, 2024	35.50	35.75	35.50	35.75	34.12	33,900
May 7, 2024	35.50	35.50	35.50	35.50	33.88	-
May 3, 2024	35.25	35.50	35.00	35.50	33.88	87,100
May 2, 2024	35.25	35.75	35.00	35.75	34.12	26,300
Apr 30, 2024	35.50	35.50	35.50	35.50	33.88	-
Apr 29, 2024	35.75	36.00	35.25	35.50	33.88	43,900
Apr 26, 2024	35.50	36.00	35.50	35.75	34.12	45,000
Apr 25, 2024	35.50	35.75	35.50	35.50	33.88	11,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nonthavej Hospital Public Company Limited (NTV.BK)