SET · NTV · stock
Nonthavej Hospital Public Company Limited (NTV) stock price history
Every SET trading session of Nonthavej Hospital Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTV adjusted close, 2000 to 2026
- THB 46.75
- All time high, 2016
- THB 23.88
- 52 week high, THB 18.30 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NTV key facts
- Nonthavej Hospital Public Company Limited (NTV) closed at THB 19.00 on Sep 28, 2026 on SET.
- NTV's all time high close is THB 46.75, set on Apr 20, 2016; its all time low close is THB 0.3496 on Mar 1, 2000.
- NTV's 52 week range is THB 18.30 to THB 23.88.
- NTV returned -20.4% over the year to Sep 28, 2026 and -41.1% over five years.
- Over ten years NTV returned -47%, -6.1% a year compounded.
- NTV's deepest drawdown was -60.6% from Apr 20, 2016 to Jun 10, 2026.
- DataCedar holds 6,627 daily sessions of NTV history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTV price chart, 2000 to 2026
NTV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.6% |
| 6 months | -13.2% |
| Year to date | -13.5% |
| 1 year | -20.4% |
| 3 years | -44.4% |
| 5 years | -41.1% |
| 10 years | -46.9% |
| Since Jan 4, 2000 | +5,049% |
| Compound annual growth, 26.7 years | +15.9% |
NTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 46.75 on Apr 20, 2016
- All time low close
- THB 0.3496 on Mar 1, 2000
- 52 week high
- THB 23.88 on Feb 25, 2026
- 52 week low
- THB 18.30 on Jun 11, 2026
- Deepest drawdown
- -60.6% from Apr 20, 2016 to Jun 10, 2026, not yet recovered
- Best single session
- +29.6% on Sep 26, 2016
- Worst single session
- -24.0% on Sep 23, 2016
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 51.5×
- Best calendar year
- 2012, +110%
- Worst calendar year
- 2025, -21%
NTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.88 | THB 23.88 | THB 18.30 | THB 19.00 | -13.5% | 4.4M | 186 |
| 2025 | THB 27.81 | THB 27.81 | THB 20.16 | THB 21.97 | -21.0% | 3.6M | 242 |
| 2024 | THB 32.89 | THB 33.73 | THB 26.67 | THB 27.81 | -13.7% | 4.8M | 243 |
| 2023 | THB 34.09 | THB 37.93 | THB 31.35 | THB 32.23 | -5.5% | 7M | 243 |
| 2022 | THB 32.06 | THB 38.99 | THB 28.34 | THB 34.09 | +6.3% | 13.1M | 241 |
| 2021 | THB 34.27 | THB 42.75 | THB 31.85 | THB 32.06 | -8.1% | 10.4M | 241 |
| 2020 | THB 38.69 | THB 40.27 | THB 30.79 | THB 34.89 | -9.8% | 3.7M | 243 |
| 2019 | THB 42.29 | THB 44.61 | THB 35.93 | THB 38.69 | -8.5% | 2.9M | 244 |
| 2018 | THB 39.95 | THB 47.29 | THB 39.38 | THB 42.29 | +5.9% | 5.6M | 245 |
| 2017 | THB 36.67 | THB 42.76 | THB 36.30 | THB 39.95 | +8.9% | 4.1M | 242 |
| 2016 | THB 29.03 | THB 49.13 | THB 27.06 | THB 36.67 | +27.9% | 14.6M | 244 |
| 2015 | THB 20.87 | THB 29.92 | THB 20.70 | THB 28.67 | +37.3% | 8.1M | 244 |
| 2014 | THB 16.07 | THB 27.83 | THB 15.40 | THB 20.87 | +29.9% | 14.4M | 245 |
| 2013 | THB 16.63 | THB 21.35 | THB 15.67 | THB 16.07 | -3.4% | 27.4M | 245 |
| 2012 | THB 7.97 | THB 17.28 | THB 7.94 | THB 16.63 | +109.5% | 46.1M | 245 |
| 2011 | THB 8.05 | THB 10.00 | THB 7.50 | THB 7.94 | -0.8% | 4M | 244 |
| 2010 | THB 6.48 | THB 8.05 | THB 6.31 | THB 8.00 | +23.5% | 5.3M | 244 |
| 2009 | THB 4.85 | THB 6.73 | THB 4.74 | THB 6.48 | +33.5% | 3.1M | 245 |
| 2008 | THB 5.92 | THB 6.17 | THB 3.90 | THB 4.85 | -18.8% | 5.1M | 247 |
| 2007 | THB 5.05 | THB 6.87 | THB 4.85 | THB 5.97 | +15.0% | 14.4M | 246 |
| 2006 | THB 2.69 | THB 5.53 | THB 2.65 | THB 5.19 | +93.0% | 7M | 259 |
| 2005 | THB 2.33 | THB 2.73 | THB 2.33 | THB 2.69 | +15.6% | 5.2M | 245 |
| 2004 | THB 1.87 | THB 2.53 | THB 1.87 | THB 2.33 | +24.5% | 4.8M | 262 |
| 2003 | THB 1.13 | THB 2.06 | THB 1.06 | THB 1.87 | +64.7% | 5.7M | 261 |
| 2002 | THB 0.5893 | THB 1.15 | THB 0.5827 | THB 1.13 | +92.5% | 5M | 261 |
| 2001 | THB 0.5556 | THB 0.6629 | THB 0.4831 | THB 0.5893 | +6.1% | 3.8M | 261 |
| 2000 | THB 0.4273 | THB 0.6039 | THB 0.3237 | THB 0.5556 | n/a | 2.9M | 259 |
NTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.00 | 0.0% |
| August 2026 | THB 19.00 | -0.5% |
| July 2026 | THB 19.10 | +1.1% |
| June 2026 | THB 18.90 | -0.5% |
| May 2026 | THB 19.00 | -14.0% |
| April 2026 | THB 22.10 | +0.9% |
| March 2026 | THB 21.90 | -3.3% |
| February 2026 | THB 22.64 | +4.9% |
| January 2026 | THB 21.59 | -1.7% |
| December 2025 | THB 21.97 | +2.2% |
| November 2025 | THB 21.50 | -7.8% |
| October 2025 | THB 23.31 | -1.6% |
About the NTV data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NSL-R NSL Foods Public Company Limited
- NTF NTF Intergroup (Thailand) Public Company Limited
- NTSC Nutrition SC Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
- NTV-R Nonthavej Hospital Public Company Limited
- NUT Nutrition Profess Public Company Limited
- NUT-R Nutrition Profess Public Company Limited
- NV Nova Organic Public Company Limited
Common questions
NTV share price history
