Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.980	1.980	1.910	1.940	1.493	337,798
2023-04-28	1.980	2.000	1.940	1.980	1.524	208,229
2023-04-27	1.970	1.980	1.950	1.980	1.524	161,500
2023-04-26	2.000	2.000	1.950	1.980	1.524	951,960
2023-04-25	2.000	2.020	1.990	1.990	1.532	113,932
2023-04-24	2.020	2.020	2.000	2.000	1.540	23,500
2023-04-21	2.000	2.020	2.000	2.020	1.555	171,936
2023-04-20	2.000	2.040	2.000	2.000	1.540	72,800
2023-04-19	2.040	2.040	2.000	2.020	1.555	27,701
2023-04-18	2.040	2.040	2.020	2.040	1.570	152,321
2023-04-17	2.020	2.040	2.000	2.040	1.570	182,057
2023-04-12	2.000	2.020	2.000	2.000	1.540	13,623
2023-04-11	2.000	2.020	1.980	2.020	1.555	78,900
2023-04-10	2.000	2.020	2.000	2.020	1.555	35,300
2023-04-07	2.020	2.020	2.000	2.020	1.555	70,010
2023-04-05	2.020	2.020	2.000	2.020	1.555	48,410
2023-04-04	2.020	2.020	1.990	2.020	1.555	40,200
2023-04-03	2.020	2.020	2.000	2.020	1.555	70,700
2023-03-31	2.020	2.020	2.000	2.000	1.540	44,200
2023-03-30	2.040	2.040	1.990	2.020	1.555	754,599
2023-03-29	2.040	2.060	2.020	2.020	1.555	137,601
2023-03-28	2.040	2.060	2.020	2.040	1.570	72,601
2023-03-27	2.020	2.040	2.000	2.040	1.570	108,863
2023-03-24	2.040	2.040	2.000	2.040	1.570	21,340
2023-03-23	2.020	2.040	2.020	2.040	1.570	69,300
2023-03-22	2.020	2.020	2.000	2.020	1.555	71,700
2023-03-21	1.990	2.020	1.990	2.000	1.540	182,500
2023-03-20	2.020	2.020	1.990	1.990	1.532	55,816
2023-03-17	2.040	2.040	1.990	2.000	1.540	815,331
2023-03-16	2.020	2.040	2.000	2.040	1.570	176,721
2023-03-15	1.990	2.040	1.990	2.040	1.570	330,301
2023-03-14	2.040	2.040	1.980	1.990	1.532	361,600
2023-03-13	2.040	2.060	2.020	2.040	1.570	285,900
2023-03-10	2.080	2.100	2.040	2.060	1.586	126,500
2023-03-09	2.100	2.100	2.060	2.080	1.601	450,800
2023-03-08	2.080	2.120	2.060	2.080	1.601	177,800
2023-03-07	2.120	2.140	2.100	2.120	1.632	492,512
2023-03-03	2.100	2.120	2.080	2.100	1.617	115,505
2023-03-02	2.120	2.120	2.100	2.100	1.617	420,901
2023-03-01	2.100	2.120	2.060	2.120	1.632	609,400
2023-02-28	2.120	2.120	2.080	2.100	1.617	401,901
2023-02-27	2.140	2.140	2.080	2.100	1.617	496,207
2023-02-24	2.160	2.160	2.080	2.100	1.617	375,814
2023-02-23	2.060	2.140	2.040	2.120	1.632	1,616,802
2023-02-22	2.060	2.060	2.040	2.060	1.586	151,925
2023-02-21	2.040	2.080	2.040	2.060	1.586	478,205
2023-02-20	2.000	2.080	2.000	2.060	1.586	5,812,190
2023-02-17	2.000	2.020	1.980	2.000	1.540	7,328,389
2023-02-16	2.020	2.020	1.990	2.000	1.540	1,386,665
2023-02-15	2.040	2.040	2.000	2.020	1.555	1,514,900
2023-02-14	2.020	2.060	2.020	2.040	1.570	3,748,200
2023-02-13	2.040	2.040	2.020	2.020	1.555	2,996,843
2023-02-10	2.040	2.040	2.020	2.020	1.555	3,459,002
2023-02-09	2.040	2.060	2.020	2.040	1.570	5,281,005
2023-02-08	2.040	2.040	2.020	2.040	1.570	6,268,811
2023-02-07	2.060	2.060	2.020	2.040	1.570	2,816,400
2023-02-06	2.040	2.080	2.040	2.060	1.586	1,366,807
2023-02-03	2.060	2.080	2.040	2.040	1.570	2,321,027
2023-02-02	2.020	2.200	2.000	2.080	1.601	10,053,830
2023-02-01	2.000	2.060	2.000	2.020	1.555	3,030,105

← NewerPage 15 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.