Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.890 | 1.910 | 1.890 | 1.900 | 1.539 | 57,877 |
| 2024-04-24 | 1.890 | 1.900 | 1.890 | 1.900 | 1.539 | 72,600 |
| 2024-04-23 | 1.900 | 1.900 | 1.880 | 1.900 | 1.539 | 526,500 |
| 2024-04-22 | 1.900 | 1.900 | 1.880 | 1.900 | 1.539 | 123,906 |
| 2024-04-19 | 1.910 | 1.910 | 1.850 | 1.900 | 1.539 | 835,028 |
| 2024-04-18 | 1.920 | 1.920 | 1.890 | 1.910 | 1.547 | 87,122 |
| 2024-04-17 | 1.920 | 1.920 | 1.900 | 1.910 | 1.547 | 386,001 |
| 2024-04-11 | 1.930 | 1.940 | 1.910 | 1.930 | 1.563 | 147,900 |
| 2024-04-10 | 1.910 | 1.940 | 1.910 | 1.940 | 1.572 | 181,200 |
| 2024-04-09 | 1.910 | 1.930 | 1.910 | 1.930 | 1.563 | 42,972 |
| 2024-04-05 | 1.910 | 1.930 | 1.900 | 1.930 | 1.563 | 102,000 |
| 2024-04-04 | 1.930 | 1.930 | 1.910 | 1.930 | 1.563 | 103,417 |
| 2024-04-03 | 1.940 | 1.940 | 1.900 | 1.930 | 1.563 | 512,815 |
| 2024-04-02 | 1.930 | 1.940 | 1.920 | 1.930 | 1.563 | 77,101 |
| 2024-04-01 | 1.930 | 1.940 | 1.910 | 1.940 | 1.572 | 242,600 |
| 2024-03-29 | 1.940 | 1.940 | 1.920 | 1.930 | 1.563 | 245,500 |
| 2024-03-28 | 1.930 | 1.940 | 1.890 | 1.940 | 1.572 | 777,905 |
| 2024-03-27 | 1.930 | 1.940 | 1.910 | 1.940 | 1.572 | 341,482 |
| 2024-03-26 | 1.950 | 1.950 | 1.920 | 1.940 | 1.572 | 527,808 |
| 2024-03-25 | 1.980 | 2.000 | 1.900 | 1.960 | 1.588 | 585,112 |
| 2024-03-22 | 2.000 | 2.000 | 1.980 | 1.980 | 1.604 | 55,702 |
| 2024-03-21 | 1.960 | 2.000 | 1.950 | 1.990 | 1.612 | 498,602 |
| 2024-03-20 | 2.040 | 2.060 | 1.950 | 1.960 | 1.588 | 1,575,511 |
| 2024-03-19 | 1.950 | 2.060 | 1.950 | 2.040 | 1.653 | 3,531,800 |
| 2024-03-18 | 1.910 | 1.970 | 1.900 | 1.970 | 1.596 | 2,093,162 |
| 2024-03-15 | 1.920 | 1.920 | 1.900 | 1.910 | 1.547 | 209,200 |
| 2024-03-14 | 1.920 | 1.920 | 1.900 | 1.920 | 1.555 | 275,216 |
| 2024-03-13 | 1.910 | 1.930 | 1.900 | 1.920 | 1.555 | 240,601 |
| 2024-03-12 | 1.900 | 1.930 | 1.900 | 1.920 | 1.555 | 329,000 |
| 2024-03-11 | 1.920 | 1.930 | 1.890 | 1.900 | 1.539 | 263,800 |
| 2024-03-08 | 1.900 | 1.940 | 1.900 | 1.920 | 1.555 | 627,589 |
| 2024-03-07 | 1.900 | 1.910 | 1.890 | 1.900 | 1.539 | 311,860 |
| 2024-03-06 | 1.900 | 1.920 | 1.900 | 1.910 | 1.547 | 231,201 |
| 2024-03-05 | 1.910 | 1.920 | 1.900 | 1.910 | 1.547 | 184,300 |
| 2024-03-04 | 1.910 | 1.930 | 1.900 | 1.920 | 1.555 | 138,909 |
| 2024-03-01 | 1.910 | 1.920 | 1.900 | 1.920 | 1.555 | 118,805 |
| 2024-02-29 | 1.940 | 1.940 | 1.880 | 1.920 | 1.555 | 732,499 |
| 2024-02-28 | 1.930 | 1.940 | 1.900 | 1.930 | 1.563 | 463,116 |
| 2024-02-27 | 1.940 | 1.940 | 1.890 | 1.930 | 1.563 | 506,500 |
| 2024-02-23 | 1.940 | 1.950 | 1.910 | 1.940 | 1.572 | 216,702 |
| 2024-02-22 | 1.920 | 1.940 | 1.910 | 1.940 | 1.572 | 261,414 |
| 2024-02-21 | 1.920 | 1.950 | 1.900 | 1.950 | 1.580 | 303,402 |
| 2024-02-20 | 1.930 | 1.940 | 1.890 | 1.940 | 1.572 | 439,418 |
| 2024-02-19 | 1.920 | 1.950 | 1.910 | 1.950 | 1.580 | 354,811 |
| 2024-02-16 | 1.940 | 1.940 | 1.900 | 1.920 | 1.555 | 692,772 |
| 2024-02-15 | 1.940 | 1.960 | 1.920 | 1.940 | 1.572 | 665,521 |
| 2024-02-14 | 1.970 | 1.970 | 1.930 | 1.960 | 1.588 | 176,346 |
| 2024-02-13 | 1.970 | 1.970 | 1.950 | 1.960 | 1.588 | 44,012 |
| 2024-02-12 | 1.980 | 1.990 | 1.940 | 1.970 | 1.596 | 315,911 |
| 2024-02-09 | 1.960 | 1.980 | 1.960 | 1.970 | 1.596 | 222,430 |
| 2024-02-08 | 1.960 | 1.980 | 1.960 | 1.980 | 1.604 | 129,200 |
| 2024-02-07 | 1.950 | 1.980 | 1.950 | 1.970 | 1.596 | 150,100 |
| 2024-02-06 | 1.960 | 1.980 | 1.950 | 1.970 | 1.596 | 380,502 |
| 2024-02-05 | 1.960 | 1.980 | 1.940 | 1.970 | 1.596 | 86,612 |
| 2024-02-02 | 1.960 | 1.960 | 1.930 | 1.950 | 1.580 | 343,010 |
| 2024-02-01 | 1.950 | 1.960 | 1.920 | 1.960 | 1.588 | 55,157 |
| 2024-01-31 | 1.960 | 1.960 | 1.920 | 1.960 | 1.588 | 218,403 |
| 2024-01-30 | 1.960 | 1.970 | 1.930 | 1.960 | 1.588 | 111,407 |
| 2024-01-29 | 1.950 | 1.980 | 1.910 | 1.980 | 1.604 | 465,800 |
| 2024-01-26 | 1.990 | 1.990 | 1.970 | 1.990 | 1.612 | 11,210 |
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.