Nava Nakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.970	2.000	1.940	1.990	1.612	151,099
2024-01-24	1.950	2.000	1.950	2.000	1.620	22,501
2024-01-23	1.950	2.040	1.940	1.950	1.580	113,778
2024-01-22	1.940	1.960	1.930	1.950	1.580	203,700
2024-01-19	1.970	1.970	1.940	1.940	1.572	85,001
2024-01-18	2.000	2.000	1.930	1.970	1.596	232,400
2024-01-17	1.980	1.980	1.950	1.970	1.596	208,614
2024-01-16	1.990	2.000	1.980	1.980	1.604	72,605
2024-01-15	2.000	2.020	1.980	2.000	1.620	135,544
2024-01-12	1.970	2.000	1.970	2.000	1.620	99,100
2024-01-11	2.020	2.020	1.970	2.000	1.620	208,297
2024-01-10	1.970	2.020	1.960	2.020	1.636	222,950
2024-01-09	1.990	1.990	1.960	1.980	1.604	181,810
2024-01-08	1.990	1.990	1.970	1.970	1.596	212,722
2024-01-05	1.970	1.990	1.970	1.990	1.612	132,654
2024-01-04	1.960	1.970	1.950	1.970	1.596	138,500
2024-01-03	1.950	1.970	1.940	1.970	1.596	139,290
2024-01-02	1.940	1.960	1.940	1.960	1.588	54,000
2023-12-28	1.940	1.960	1.930	1.950	1.580	65,820
2023-12-27	1.960	1.960	1.930	1.950	1.580	92,102
2023-12-26	1.960	1.960	1.940	1.950	1.580	88,169
2023-12-25	1.960	1.960	1.950	1.960	1.588	60,508
2023-12-22	1.950	1.960	1.930	1.960	1.588	49,702
2023-12-21	1.910	1.940	1.910	1.940	1.572	224,314
2023-12-20	1.910	1.930	1.910	1.920	1.555	172,300
2023-12-19	1.940	1.940	1.900	1.920	1.555	68,501
2023-12-18	1.930	1.930	1.910	1.920	1.555	190,109
2023-12-15	1.940	1.940	1.920	1.930	1.563	207,019
2023-12-14	1.940	1.950	1.910	1.930	1.563	160,501
2023-12-13	1.930	1.940	1.910	1.940	1.572	30,000
2023-12-12	1.940	1.940	1.930	1.940	1.572	14,203
2023-12-08	1.940	1.970	1.930	1.940	1.572	97,540
2023-12-07	1.970	1.970	1.930	1.950	1.580	134,700
2023-12-06	1.980	1.980	1.940	1.970	1.596	186,830
2023-12-04	1.990	1.990	1.960	1.970	1.596	95,900
2023-12-01	1.980	1.990	1.980	1.990	1.612	18,900
2023-11-30	1.990	1.990	1.960	1.980	1.604	57,921
2023-11-29	1.980	1.980	1.970	1.980	1.604	50,813
2023-11-28	1.980	2.000	1.980	1.980	1.604	148,800
2023-11-27	1.980	2.000	1.980	1.990	1.612	70,910
2023-11-24	2.000	2.000	1.990	2.000	1.620	53,018
2023-11-23	2.000	2.000	1.990	2.000	1.620	155,513
2023-11-22	2.020	2.020	1.980	2.000	1.620	49,400
2023-11-21	2.020	2.020	1.980	2.000	1.620	277,200
2023-11-20	2.020	2.040	1.990	2.000	1.620	46,405
2023-11-17	2.020	2.020	1.990	2.020	1.636	124,047
2023-11-16	1.980	2.040	1.980	2.000	1.620	357,257
2023-11-15	1.990	1.990	1.970	1.990	1.612	240,022
2023-11-14	1.970	1.990	1.960	1.980	1.604	92,600
2023-11-13	1.920	1.980	1.920	1.970	1.596	798,914
2023-11-10	1.910	1.910	1.890	1.910	1.547	120,000
2023-11-09	1.910	1.920	1.880	1.910	1.547	350,001
2023-11-08	1.900	1.920	1.880	1.910	1.547	79,900
2023-11-07	1.900	1.920	1.890	1.890	1.531	218,600
2023-11-06	1.870	1.920	1.870	1.900	1.539	275,700
2023-11-03	1.860	1.900	1.850	1.880	1.523	207,352
2023-11-02	1.840	1.890	1.840	1.860	1.507	655,280
2023-11-01	1.860	1.870	1.840	1.850	1.499	137,010
2023-10-31	1.900	1.900	1.860	1.860	1.507	122,800
2023-10-30	1.890	1.900	1.870	1.900	1.539	256,250

← NewerPage 12 of 21 · 1,215 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.