Thai Nakarin Hospital PCL (BKK:TNH)
Thailand
· Delayed Price · Currency is THB 31.50
-0.75 (-2.33%)
At close: Dec 4, 2025
Thai Nakarin Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.91 | - | 401 |
| Oct 28, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.91 | - | 8,200 |
| Oct 27, 2025 | 32.75 | 32.75 | 32.25 | 32.50 | 31.91 | -0.76% | 1,201 |
| Oct 24, 2025 | 32.75 | 32.75 | 32.50 | 32.75 | 32.16 | - | 3,200 |
| Oct 22, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.16 | 0.77% | 3,300 |
| Oct 21, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 31.91 | 0.78% | 1,300 |
| Oct 20, 2025 | 32.00 | 32.50 | 32.00 | 32.25 | 31.67 | -0.77% | 2,204 |
| Oct 17, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 31.91 | - | 4,011 |
| Oct 16, 2025 | 32.75 | 32.75 | 32.50 | 32.50 | 31.91 | - | 800 |
| Oct 14, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 31.91 | -0.76% | 1,503 |
| Oct 10, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.16 | 0.77% | 1,278 |
| Oct 9, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 31.91 | 1.56% | 3,600 |
| Oct 8, 2025 | 32.75 | 32.75 | 32.00 | 32.00 | 31.42 | -1.54% | 14,300 |
| Oct 7, 2025 | 32.75 | 32.75 | 32.50 | 32.50 | 31.91 | -0.76% | 7,001 |
| Oct 6, 2025 | 32.75 | 32.75 | 32.50 | 32.75 | 32.16 | 0.77% | 5,108 |
| Oct 3, 2025 | 33.25 | 33.25 | 32.50 | 32.50 | 31.91 | 1.56% | 1,600 |
| Oct 2, 2025 | 32.75 | 33.00 | 32.00 | 32.00 | 31.42 | -2.29% | 34,400 |
| Oct 1, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.16 | - | 1,145 |
| Sep 30, 2025 | 32.75 | 33.00 | 32.75 | 32.75 | 32.16 | - | 1,502 |
| Sep 29, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.16 | 0.77% | 10,701 |
| Sep 26, 2025 | 32.50 | 32.50 | 32.00 | 32.50 | 31.91 | -7.14% | 2,540 |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.37 | 9.38% | 176 |
| Sep 24, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 31.42 | -0.78% | 4,600 |
| Sep 22, 2025 | 32.00 | 32.25 | 31.00 | 32.25 | 31.67 | - | 9,713 |
| Sep 19, 2025 | 32.25 | 32.25 | 32.00 | 32.25 | 31.67 | - | 8,300 |
| Sep 18, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.67 | -0.77% | 4,132 |
| Sep 17, 2025 | 32.75 | 32.75 | 32.00 | 32.50 | 31.91 | -0.76% | 1,403 |
| Sep 16, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.16 | 0.77% | 101 |