SET · NTV-R · stock
Nonthavej Hospital Public Company Limited (NTV-R) stock price history
Every SET trading session of Nonthavej Hospital Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,519 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-R adjusted close, 2007 to 2026
- THB 44.98
- All time high, 2018
- THB 23.77
- 52 week high, THB 19.00 low
- 3,519
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NTV-R key facts
- Nonthavej Hospital Public Company Limited (NTV-R) closed at THB 19.00 on Sep 28, 2026 on SET.
- NTV-R's all time high close is THB 44.98, set on May 14, 2018; its all time low close is THB 4.61 on Oct 28, 2008.
- NTV-R's 52 week range is THB 19.00 to THB 23.77.
- NTV-R returned -20.1% over the year to Sep 28, 2026 and -41.4% over five years.
- Over ten years NTV-R returned +136%, +9.0% a year compounded.
- NTV-R's deepest drawdown was -57.8% from May 16, 2018 to Sep 9, 2026.
- DataCedar holds 3,519 daily sessions of NTV-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTV-R price chart, 2007 to 2026
NTV-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -13.6% |
| 6 months | -13.6% |
| Year to date | -19.1% |
| 1 year | -20.1% |
| 3 years | -42.6% |
| 5 years | -41.4% |
| 10 years | +136.2% |
| Since Dec 28, 2007 | +189.2% |
| Compound annual growth, 18.8 years | +5.8% |
NTV-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 44.98 on May 14, 2018
- All time low close
- THB 4.61 on Oct 28, 2008
- 52 week high
- THB 23.77 on Sep 29, 2025
- 52 week low
- THB 19.00 on Sep 9, 2026
- Deepest drawdown
- -57.8% from May 16, 2018 to Sep 9, 2026, not yet recovered
- Best single session
- +371.5% on May 18, 2017
- Worst single session
- -22.7% on Feb 14, 2025
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2007
- 2.9×
- Best calendar year
- 2017, +413%
- Worst calendar year
- 2025, -32%
NTV-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 23.48 | THB 23.48 | THB 19.00 | THB 19.00 | -19.1% | 10.7K | 186 |
| 2025 | THB 34.42 | THB 34.42 | THB 23.48 | THB 23.48 | -31.8% | 8.8K | 242 |
| 2024 | THB 33.10 | THB 34.42 | THB 33.10 | THB 34.42 | +4.0% | 0 | 243 |
| 2023 | THB 34.62 | THB 36.81 | THB 32.80 | THB 33.10 | -4.4% | 57K | 243 |
| 2022 | THB 31.82 | THB 38.51 | THB 28.30 | THB 34.62 | +8.8% | 555.8K | 241 |
| 2021 | THB 35.68 | THB 36.41 | THB 31.80 | THB 31.82 | -10.8% | 175K | 241 |
| 2020 | THB 38.79 | THB 38.79 | THB 33.22 | THB 35.68 | -8.0% | 86.2K | 243 |
| 2019 | THB 42.68 | THB 43.84 | THB 38.79 | THB 38.79 | -9.1% | 4.6K | 244 |
| 2018 | THB 41.24 | THB 45.48 | THB 39.85 | THB 42.68 | +3.5% | 5.8K | 245 |
| 2017 | THB 37.93 | THB 42.67 | THB 37.22 | THB 41.24 | +412.6% | 10K | 154 |
| 2013 | THB 8.05 | THB 8.05 | THB 8.05 | THB 8.05 | 0.0% | 0 | 11 |
| 2012 | THB 7.59 | THB 8.05 | THB 7.59 | THB 8.05 | +6.1% | 0 | 245 |
| 2011 | THB 7.07 | THB 7.59 | THB 7.07 | THB 7.59 | +7.3% | 0 | 244 |
| 2010 | THB 6.63 | THB 7.07 | THB 6.63 | THB 7.07 | +6.6% | 0 | 244 |
| 2009 | THB 5.16 | THB 6.69 | THB 5.16 | THB 6.63 | +28.4% | 495K | 245 |
| 2008 | THB 6.52 | THB 6.79 | THB 4.61 | THB 5.16 | -21.4% | 4.9M | 247 |
| 2007 | THB 6.52 | THB 6.57 | THB 6.52 | THB 6.57 | n/a | 2K | 1 |
NTV-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.00 | -13.6% |
| August 2026 | THB 22.00 | 0.0% |
| July 2026 | THB 22.00 | 0.0% |
| June 2026 | THB 22.00 | 0.0% |
| May 2026 | THB 22.00 | 0.0% |
| April 2026 | THB 22.00 | 0.0% |
| March 2026 | THB 22.00 | -6.3% |
| February 2026 | THB 23.48 | 0.0% |
| January 2026 | THB 23.48 | 0.0% |
| December 2025 | THB 23.48 | 0.0% |
| November 2025 | THB 23.48 | 0.0% |
| October 2025 | THB 23.48 | -1.2% |
About the NTV-R data
Daily bars. 3,519 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NTF NTF Intergroup (Thailand) Public Company Limited
- NTSC Nutrition SC Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
- NTV Nonthavej Hospital Public Company Limited
- NUT Nutrition Profess Public Company Limited
- NUT-R Nutrition Profess Public Company Limited
- NV Nova Organic Public Company Limited
- NV-R Nova Organic Public Company Limited
Common questions
NTV-R share price history
