Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.940	1.940	1.930	1.930	1.524	85,301
2023-07-27	1.910	1.940	1.890	1.940	1.532	125,300
2023-07-26	1.900	1.910	1.900	1.900	1.501	18,700
2023-07-25	1.920	1.920	1.890	1.910	1.509	9,100
2023-07-24	1.910	1.910	1.890	1.900	1.501	58,500
2023-07-21	1.900	1.910	1.900	1.910	1.509	24,510
2023-07-20	1.900	1.920	1.900	1.910	1.509	28,002
2023-07-19	1.900	1.920	1.900	1.910	1.509	99,400
2023-07-18	1.900	1.910	1.900	1.900	1.501	29,900
2023-07-17	1.900	1.910	1.890	1.910	1.509	53,700
2023-07-14	1.900	1.920	1.900	1.900	1.501	57,100
2023-07-13	1.890	1.900	1.890	1.890	1.493	26,200
2023-07-12	1.900	1.910	1.890	1.890	1.493	275,800
2023-07-11	1.910	1.920	1.890	1.920	1.516	326,006
2023-07-10	1.920	1.930	1.900	1.920	1.516	109,500
2023-07-07	1.940	1.940	1.920	1.920	1.516	28,500
2023-07-06	1.920	1.930	1.910	1.920	1.516	87,970
2023-07-05	1.940	1.940	1.920	1.920	1.516	12,318
2023-07-04	1.920	1.930	1.900	1.920	1.516	57,351
2023-07-03	1.910	1.940	1.910	1.920	1.516	54,445
2023-06-30	1.920	1.920	1.900	1.920	1.516	58,416
2023-06-29	1.920	1.940	1.900	1.910	1.509	64,300
2023-06-28	1.950	1.950	1.890	1.910	1.509	53,400
2023-06-27	1.920	1.920	1.900	1.910	1.509	336,500
2023-06-26	1.960	1.960	1.900	1.900	1.501	105,000
2023-06-23	1.930	1.960	1.920	1.950	1.540	224,500
2023-06-22	1.940	1.960	1.940	1.960	1.548	18,250
2023-06-21	1.970	1.970	1.930	1.960	1.548	80,832
2023-06-20	1.930	1.970	1.920	1.970	1.556	146,635
2023-06-19	1.920	1.980	1.920	1.970	1.556	131,225
2023-06-16	1.940	1.940	1.910	1.940	1.532	54,399
2023-06-15	1.940	1.940	1.920	1.920	1.516	128,701
2023-06-14	1.950	1.950	1.930	1.940	1.532	156,338
2023-06-13	1.930	1.940	1.920	1.940	1.532	131,895
2023-06-12	1.900	1.930	1.900	1.920	1.516	429,235
2023-06-09	1.910	1.910	1.890	1.910	1.509	443,429
2023-06-08	1.910	1.920	1.900	1.900	1.501	221,211
2023-06-07	1.900	1.920	1.900	1.910	1.509	85,405
2023-06-06	1.890	1.920	1.890	1.900	1.501	185,445
2023-06-02	1.910	1.910	1.900	1.900	1.501	83,802
2023-06-01	1.920	1.920	1.900	1.900	1.501	70,065
2023-05-31	1.920	1.920	1.900	1.900	1.501	40,200
2023-05-30	1.920	1.930	1.900	1.910	1.509	48,805
2023-05-29	1.920	1.920	1.910	1.910	1.509	49,340
2023-05-26	1.920	1.920	1.900	1.900	1.501	37,694
2023-05-25	1.910	1.910	1.890	1.910	1.509	281,422
2023-05-24	1.920	1.920	1.890	1.910	1.509	335,134
2023-05-23	1.930	1.930	1.910	1.920	1.516	197,047
2023-05-22	1.940	1.940	1.920	1.930	1.524	90,207
2023-05-19	1.950	1.950	1.930	1.940	1.532	20,801
2023-05-18	1.940	1.950	1.930	1.950	1.540	42,445
2023-05-17	1.950	1.950	1.930	1.940	1.532	81,402
2023-05-16	1.960	1.960	1.930	1.950	1.540	106,399
2023-05-15	1.960	1.980	1.940	1.940	1.532	259,520
2023-05-12	1.950	1.950	1.930	1.940	1.532	258,510
2023-05-11	1.990	2.000	1.950	1.970	1.516	675,037
2023-05-10	1.980	1.990	1.970	1.990	1.532	107,513
2023-05-09	1.950	1.960	1.940	1.950	1.501	219,310
2023-05-08	1.920	1.950	1.920	1.950	1.501	67,700
2023-05-03	1.940	1.940	1.900	1.930	1.486	251,854

← NewerPage 14 of 21 · 1,212 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.