Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.810 | 1.840 | 1.810 | 1.830 | 1.531 | 46,701 |
| 2024-07-24 | 1.830 | 1.840 | 1.790 | 1.840 | 1.540 | 79,702 |
| 2024-07-23 | 1.870 | 1.870 | 1.800 | 1.830 | 1.531 | 188,409 |
| 2024-07-19 | 1.830 | 1.870 | 1.830 | 1.870 | 1.565 | 85,502 |
| 2024-07-18 | 1.840 | 1.870 | 1.830 | 1.870 | 1.565 | 233,501 |
| 2024-07-17 | 1.850 | 1.870 | 1.820 | 1.870 | 1.565 | 280,502 |
| 2024-07-16 | 1.860 | 1.880 | 1.850 | 1.880 | 1.573 | 9,141 |
| 2024-07-15 | 1.880 | 1.880 | 1.840 | 1.850 | 1.548 | 118,630 |
| 2024-07-12 | 1.850 | 1.880 | 1.850 | 1.880 | 1.573 | 18,820 |
| 2024-07-11 | 1.860 | 1.880 | 1.860 | 1.880 | 1.573 | 3,000 |
| 2024-07-10 | 1.860 | 1.870 | 1.860 | 1.870 | 1.565 | 105,310 |
| 2024-07-09 | 1.870 | 1.870 | 1.840 | 1.870 | 1.565 | 56,700 |
| 2024-07-08 | 1.840 | 1.870 | 1.830 | 1.870 | 1.565 | 52,735 |
| 2024-07-05 | 1.840 | 1.850 | 1.820 | 1.830 | 1.531 | 82,163 |
| 2024-07-04 | 1.850 | 1.860 | 1.830 | 1.840 | 1.540 | 158,265 |
| 2024-07-03 | 1.850 | 1.860 | 1.840 | 1.850 | 1.548 | 351,400 |
| 2024-07-02 | 1.860 | 1.890 | 1.840 | 1.870 | 1.565 | 936,456 |
| 2024-07-01 | 1.880 | 1.880 | 1.850 | 1.860 | 1.556 | 58,300 |
| 2024-06-28 | 1.870 | 1.880 | 1.850 | 1.870 | 1.565 | 52,669 |
| 2024-06-27 | 1.870 | 1.880 | 1.840 | 1.870 | 1.565 | 611,500 |
| 2024-06-26 | 1.870 | 1.880 | 1.860 | 1.880 | 1.573 | 49,401 |
| 2024-06-25 | 1.870 | 1.870 | 1.860 | 1.860 | 1.556 | 94,970 |
| 2024-06-24 | 1.870 | 1.870 | 1.850 | 1.870 | 1.565 | 57,466 |
| 2024-06-21 | 1.850 | 1.860 | 1.840 | 1.860 | 1.556 | 111,584 |
| 2024-06-20 | 1.840 | 1.850 | 1.840 | 1.850 | 1.548 | 30,901 |
| 2024-06-19 | 1.860 | 1.870 | 1.810 | 1.850 | 1.548 | 925,141 |
| 2024-06-18 | 1.860 | 1.870 | 1.850 | 1.870 | 1.565 | 205,600 |
| 2024-06-17 | 1.880 | 1.880 | 1.850 | 1.870 | 1.565 | 348,600 |
| 2024-06-14 | 1.890 | 1.890 | 1.860 | 1.870 | 1.565 | 766,921 |
| 2024-06-13 | 1.890 | 1.900 | 1.880 | 1.880 | 1.573 | 263,321 |
| 2024-06-12 | 1.890 | 1.900 | 1.890 | 1.900 | 1.590 | 87,407 |
| 2024-06-11 | 1.900 | 1.910 | 1.880 | 1.900 | 1.590 | 92,600 |
| 2024-06-10 | 1.920 | 1.920 | 1.880 | 1.900 | 1.590 | 71,165 |
| 2024-06-07 | 1.900 | 1.910 | 1.890 | 1.900 | 1.590 | 22,101 |
| 2024-06-06 | 1.900 | 1.900 | 1.890 | 1.900 | 1.590 | 119,570 |
| 2024-06-05 | 1.900 | 1.910 | 1.890 | 1.900 | 1.590 | 66,528 |
| 2024-06-04 | 1.910 | 1.920 | 1.880 | 1.900 | 1.590 | 210,742 |
| 2024-05-31 | 1.910 | 1.920 | 1.900 | 1.900 | 1.590 | 223,766 |
| 2024-05-30 | 1.920 | 1.920 | 1.900 | 1.910 | 1.598 | 83,600 |
| 2024-05-29 | 1.930 | 1.930 | 1.910 | 1.920 | 1.607 | 76,200 |
| 2024-05-28 | 1.930 | 1.940 | 1.920 | 1.930 | 1.615 | 108,800 |
| 2024-05-27 | 1.930 | 1.930 | 1.910 | 1.930 | 1.615 | 115,885 |
| 2024-05-24 | 1.930 | 1.930 | 1.910 | 1.930 | 1.615 | 228,442 |
| 2024-05-23 | 1.920 | 1.930 | 1.920 | 1.930 | 1.615 | 181,500 |
| 2024-05-21 | 1.920 | 1.930 | 1.910 | 1.920 | 1.607 | 219,000 |
| 2024-05-20 | 1.920 | 1.930 | 1.900 | 1.910 | 1.598 | 146,200 |
| 2024-05-17 | 1.920 | 1.920 | 1.910 | 1.920 | 1.607 | 154,900 |
| 2024-05-16 | 1.910 | 1.920 | 1.900 | 1.920 | 1.607 | 349,781 |
| 2024-05-15 | 1.940 | 1.960 | 1.870 | 1.910 | 1.598 | 4,429,000 |
| 2024-05-14 | 1.870 | 1.880 | 1.870 | 1.870 | 1.565 | 77,500 |
| 2024-05-13 | 1.870 | 1.880 | 1.870 | 1.880 | 1.573 | 25,400 |
| 2024-05-10 | 1.870 | 1.880 | 1.850 | 1.870 | 1.565 | 186,400 |
| 2024-05-09 | 1.870 | 1.890 | 1.870 | 1.880 | 1.573 | 216,801 |
| 2024-05-08 | 1.880 | 1.890 | 1.880 | 1.890 | 1.581 | 59,500 |
| 2024-05-07 | 1.870 | 1.890 | 1.870 | 1.880 | 1.573 | 188,347 |
| 2024-05-03 | 1.930 | 1.940 | 1.910 | 1.920 | 1.555 | 355,952 |
| 2024-05-02 | 1.930 | 1.940 | 1.920 | 1.920 | 1.555 | 40,059 |
| 2024-04-30 | 1.920 | 1.940 | 1.910 | 1.940 | 1.572 | 193,700 |
| 2024-04-29 | 1.880 | 1.920 | 1.880 | 1.920 | 1.555 | 123,140 |
| 2024-04-26 | 1.900 | 1.900 | 1.880 | 1.880 | 1.523 | 148,508 |
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.