Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 142,606 |
| 2026-10-14 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 13,756 |
| 2026-10-12 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 858,523 |
| 2026-10-09 | 1.770 | 1.780 | 1.750 | 1.780 | 1.780 | 171,900 |
| 2026-10-08 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 194,100 |
| 2026-10-07 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 71,119 |
| 2026-10-06 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 9,410 |
| 2026-10-05 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 47,210 |
| 2026-10-02 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 13,909 |
| 2026-10-01 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 39,619 |
| 2026-09-30 | 1.780 | 1.800 | 1.740 | 1.760 | 1.760 | 156,800 |
| 2026-09-29 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 142,100 |
| 2026-09-28 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 176,000 |
| 2026-09-25 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 73,200 |
| 2026-09-24 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 342,312 |
| 2026-09-23 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 113,910 |
| 2026-09-22 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 73,501 |
| 2026-09-21 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 98,494 |
| 2026-09-18 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 426,201 |
| 2026-09-17 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 378,441 |
| 2026-09-16 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 119,577 |
| 2026-09-15 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 16,304 |
| 2026-09-14 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 292,457 |
| 2026-09-11 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 89,900 |
| 2026-09-10 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 696,277 |
| 2026-09-09 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 98,009 |
| 2026-09-08 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 185,812 |
| 2026-09-07 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 367,851 |
| 2026-09-04 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 1,106,924 |
| 2026-09-03 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 391,668 |
| 2026-09-02 | 1.770 | 1.770 | 1.720 | 1.730 | 1.730 | 319,932 |
| 2026-09-01 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 300,920 |
| 2026-08-31 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 125,711 |
| 2026-08-28 | 1.810 | 1.810 | 1.720 | 1.760 | 1.760 | 1,221,100 |
| 2026-08-27 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 71,717 |
| 2026-08-26 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 691,200 |
| 2026-08-25 | 1.850 | 1.860 | 1.850 | 1.860 | 1.790 | 219,201 |
| 2026-08-24 | 1.870 | 1.870 | 1.840 | 1.850 | 1.780 | 253,928 |
| 2026-08-21 | 1.860 | 1.880 | 1.850 | 1.870 | 1.800 | 220,306 |
| 2026-08-20 | 1.830 | 1.870 | 1.830 | 1.870 | 1.800 | 322,707 |
| 2026-08-19 | 1.840 | 1.850 | 1.830 | 1.850 | 1.780 | 244,635 |
| 2026-08-18 | 1.840 | 1.850 | 1.830 | 1.840 | 1.771 | 321,170 |
| 2026-08-17 | 1.830 | 1.840 | 1.820 | 1.830 | 1.761 | 678,465 |
| 2026-08-14 | 1.840 | 1.870 | 1.830 | 1.830 | 1.761 | 1,847,552 |
| 2026-08-13 | 1.780 | 1.800 | 1.770 | 1.800 | 1.732 | 92,200 |
| 2026-08-11 | 1.750 | 1.780 | 1.750 | 1.780 | 1.713 | 108,501 |
| 2026-08-10 | 1.800 | 1.800 | 1.760 | 1.780 | 1.713 | 151,700 |
| 2026-08-07 | 1.820 | 1.820 | 1.780 | 1.800 | 1.732 | 661,710 |
| 2026-08-06 | 1.820 | 1.830 | 1.810 | 1.830 | 1.761 | 75,410 |
| 2026-08-05 | 1.840 | 1.840 | 1.820 | 1.830 | 1.761 | 121,402 |
| 2026-08-04 | 1.850 | 1.850 | 1.830 | 1.840 | 1.771 | 241,904 |
| 2026-08-03 | 1.840 | 1.860 | 1.830 | 1.850 | 1.780 | 384,215 |
| 2026-07-31 | 1.770 | 1.830 | 1.770 | 1.830 | 1.761 | 477,308 |
| 2026-07-30 | 1.770 | 1.790 | 1.760 | 1.770 | 1.703 | 341,305 |
| 2026-07-27 | 1.750 | 1.770 | 1.750 | 1.750 | 1.684 | 177,001 |
| 2026-07-24 | 1.730 | 1.740 | 1.720 | 1.740 | 1.675 | 55,800 |
| 2026-07-23 | 1.740 | 1.750 | 1.730 | 1.730 | 1.665 | 67,310 |
| 2026-07-22 | 1.740 | 1.760 | 1.730 | 1.730 | 1.665 | 222,814 |
| 2026-07-21 | 1.740 | 1.760 | 1.730 | 1.730 | 1.665 | 245,006 |
| 2026-07-20 | 1.720 | 1.760 | 1.720 | 1.740 | 1.675 | 323,610 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0700 THB |
| 2026-05-07 | 0.0600 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-05-07 | 0.0600 THB |
| 2024-08-27 | 0.0500 THB |
| 2024-05-07 | 0.0600 THB |
| 2023-08-24 | 0.0500 THB |
| 2023-05-12 | 0.0500 THB |
| 2022-09-26 | 0.0500 THB |
| 2022-05-06 | 0.0600 THB |
| 2021-10-25 | 0.0600 THB |
| 2021-05-05 | 0.0450 THB |
| 2020-04-29 | 0.0200 THB |
| 2019-04-30 | 0.0280 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.