SET · TNH-R · stock

Thai Nakarin Hospital Public Company Limited (TNH-R) stock price history

Every SET trading session of Thai Nakarin Hospital Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get TNH-R data, free keyYear by year table

TNH-R adjusted close, 2007 to 2026

TNH-RThai Nakarin Hospital Public Company
THB 32.25+2.7% over one year
2010201520202025
THB 36.80
All time high, 2025
THB 32.25
52 week high, THB 30.75 low
3,546
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.

TNH-R key facts

  • Thai Nakarin Hospital Public Company Limited (TNH-R) closed at THB 32.25 on Sep 28, 2026 on SET.
  • TNH-R's all time high close is THB 36.80, set on Jan 28, 2025; its all time low close is THB 3.53 on Oct 10, 2008.
  • TNH-R's 52 week range is THB 30.75 to THB 32.25.
  • TNH-R returned +2.7% over the year to Sep 28, 2026 and +17.1% over five years.
  • Over ten years TNH-R returned +353%, +16.3% a year compounded.
  • TNH-R's deepest drawdown was -41.1% from Mar 16, 2018 to Apr 3, 2020.
  • DataCedar holds 3,546 daily sessions of TNH-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.

TNH-R price chart, 2007 to 2026

TNH-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.69THB 14.53THB 25.38THB 36.222010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TNH-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date+0.8%
1 year+2.7%
3 years-2.3%
5 years+17.1%
10 years+353.4%
Since Dec 28, 2007+628.8%
Compound annual growth, 18.8 years+11.2%

TNH-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 36.80 on Jan 28, 2025
All time low close
THB 3.53 on Oct 10, 2008
52 week high
THB 32.25 on Feb 11, 2026
52 week low
THB 30.75 on Feb 6, 2026
Deepest drawdown
-41.1% from Mar 16, 2018 to Apr 3, 2020, recovered Jan 28, 2025
Best single session
+329.7% on Apr 3, 2017
Worst single session
-13.3% on Mar 13, 2020
Volatility, 1 year annualised
4.2%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
7.3×
Best calendar year
2017, +347%
Worst calendar year
2019, -14%

TNH-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.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 32.00THB 32.25THB 30.75THB 32.25+0.8%2.5K186
2025THB 36.22THB 36.80THB 31.40THB 32.00-11.7%6K242
2024THB 33.59THB 36.31THB 33.59THB 36.22+7.8%6K243
2023THB 33.88THB 34.83THB 32.93THB 33.59-0.9%3.6K243
2022THB 30.30THB 35.19THB 30.30THB 33.88+11.8%108.5K241
2021THB 30.06THB 30.53THB 27.53THB 30.30+0.8%7.5K241
2020THB 30.51THB 30.51THB 21.61THB 30.06-1.5%12.7K243
2019THB 35.57THB 35.57THB 30.01THB 30.51-14.2%653.2K244
2018THB 32.19THB 36.79THB 32.19THB 35.57+12.0%878.4K245
2017THB 30.56THB 33.62THB 27.80THB 31.77+346.7%489.3K181
2013THB 7.11THB 7.11THB 7.11THB 7.110.0%011
2012THB 6.68THB 7.11THB 6.68THB 7.11+6.5%0245
2011THB 6.29THB 6.68THB 6.29THB 6.68+6.2%0244
2010THB 5.99THB 6.29THB 5.99THB 6.29+5.1%0244
2009THB 4.30THB 5.99THB 4.16THB 5.99+39.3%7M245
2008THB 4.43THB 4.46THB 3.53THB 4.30-2.8%20.8M247
2007THB 4.46THB 4.49THB 4.43THB 4.43n/a130.4K1

TNH-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 32.250.0%
August 2026THB 32.250.0%
July 2026THB 32.250.0%
June 2026THB 32.250.0%
May 2026THB 32.250.0%
April 2026THB 32.250.0%
March 2026THB 32.250.0%
February 2026THB 32.25+0.8%
January 2026THB 32.000.0%
December 2025THB 32.000.0%
November 2025THB 32.00+1.9%
October 2025THB 31.400.0%

About the TNH-R data

Daily bars. 3,546 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/TNH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TMW-R Thai Mitsuwa Public Company Limited
  • TNDT Thai Nondestructive Testing Public Company Limited
  • TNDT-R Thai Nondestructive Testing Public Company Limited
  • TNH Thai Nakarin Hospital Public Company Limited
  • TNITY Trinity Watthana Public Company Limited
  • TNITY-R Trinity Watthana Public Company Limited
  • TNL Thanulux Public Company Limited
  • TNL-R Thanulux Public Company Limited

Common questions

TNH-R share price history

Start with any symbol.

Start free