Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.880	1.900	1.880	1.900	1.539	97,500
2023-10-26	1.940	1.940	1.870	1.900	1.539	273,512
2023-10-25	1.930	1.950	1.920	1.940	1.572	77,208
2023-10-24	1.930	1.950	1.920	1.940	1.572	60,935
2023-10-20	1.970	1.970	1.930	1.930	1.563	111,601
2023-10-19	1.960	1.970	1.930	1.960	1.588	31,500
2023-10-18	1.970	1.970	1.940	1.970	1.596	29,274
2023-10-17	1.970	1.970	1.950	1.970	1.596	60,033
2023-10-16	1.950	1.970	1.940	1.960	1.588	184,755
2023-10-12	1.970	1.970	1.960	1.970	1.596	23,200
2023-10-11	1.990	1.990	1.950	1.970	1.596	122,904
2023-10-10	1.980	1.980	1.950	1.960	1.588	23,980
2023-10-09	1.990	1.990	1.950	1.950	1.580	51,065
2023-10-06	1.980	1.990	1.950	1.980	1.604	169,734
2023-10-05	1.970	1.980	1.960	1.980	1.604	153,600
2023-10-04	1.940	1.980	1.940	1.980	1.604	317,300
2023-10-03	2.000	2.000	1.960	1.960	1.588	777,218
2023-10-02	2.020	2.140	2.000	2.020	1.636	2,524,076
2023-09-29	2.040	2.060	2.020	2.060	1.669	50,915
2023-09-28	2.060	2.060	1.990	2.040	1.653	147,400
2023-09-27	2.000	2.060	2.000	2.040	1.653	157,010
2023-09-26	2.060	2.080	2.020	2.020	1.636	1,158,385
2023-09-25	2.120	2.120	2.080	2.100	1.701	305,125
2023-09-22	2.120	2.160	2.120	2.120	1.717	808,001
2023-09-21	2.120	2.140	2.100	2.100	1.701	181,323
2023-09-20	2.100	2.120	2.100	2.120	1.717	385,356
2023-09-19	2.140	2.160	2.100	2.100	1.701	822,028
2023-09-18	2.180	2.220	2.140	2.140	1.734	1,751,384
2023-09-15	2.180	2.200	2.120	2.180	1.766	1,604,873
2023-09-14	2.100	2.160	2.060	2.140	1.734	1,182,622
2023-09-13	2.080	2.100	2.060	2.080	1.685	354,463
2023-09-12	2.100	2.120	2.040	2.080	1.685	952,900
2023-09-11	2.080	2.100	2.060	2.100	1.701	1,028,567
2023-09-08	2.000	2.060	2.000	2.060	1.669	1,693,707
2023-09-07	1.990	2.000	1.990	2.000	1.620	622,460
2023-09-06	2.000	2.000	1.990	2.000	1.620	64,755
2023-09-05	1.990	2.000	1.970	2.000	1.620	427,717
2023-09-04	1.990	1.990	1.970	1.990	1.612	358,350
2023-09-01	1.980	1.990	1.960	1.990	1.612	99,500
2023-08-31	1.990	1.990	1.970	1.980	1.604	177,050
2023-08-30	1.980	1.980	1.960	1.980	1.604	90,800
2023-08-29	1.990	1.990	1.970	1.980	1.604	98,010
2023-08-28	1.980	1.990	1.970	1.980	1.604	220,303
2023-08-25	1.980	1.980	1.940	1.980	1.604	50,950
2023-08-24	1.960	1.980	1.960	1.980	1.604	42,000
2023-08-23	2.020	2.020	1.990	2.000	1.580	471,901
2023-08-22	2.020	2.040	2.020	2.020	1.595	390,000
2023-08-21	2.020	2.020	1.980	2.020	1.595	84,049
2023-08-18	1.990	2.040	1.990	2.000	1.580	283,101
2023-08-17	2.000	2.020	1.980	2.000	1.580	60,511
2023-08-16	2.000	2.020	1.970	2.000	1.580	211,500
2023-08-15	1.980	2.000	1.960	1.970	1.556	324,671
2023-08-11	1.970	1.970	1.950	1.950	1.540	71,524
2023-08-10	1.940	1.980	1.940	1.970	1.556	113,750
2023-08-09	1.930	1.940	1.930	1.940	1.532	33,610
2023-08-08	1.930	1.930	1.930	1.930	1.524	29,800
2023-08-07	1.930	1.930	1.930	1.930	1.524	29,261
2023-08-04	1.930	1.930	1.920	1.930	1.524	7,925
2023-08-03	1.910	1.940	1.900	1.930	1.524	4,560
2023-08-02	1.920	1.930	1.910	1.910	1.509	10,739

← NewerPage 13 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.