Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.000	2.020	2.000	2.020	1.555	487,315
2023-01-30	2.000	2.020	2.000	2.020	1.555	842,820
2023-01-27	2.020	2.020	2.000	2.020	1.555	468,200
2023-01-26	2.020	2.040	2.000	2.020	1.555	378,800
2023-01-25	2.020	2.040	2.020	2.020	1.555	435,900
2023-01-24	2.020	2.040	2.000	2.040	1.570	2,097,105
2023-01-23	2.040	2.040	2.020	2.020	1.555	3,396,300
2023-01-20	2.040	2.060	2.040	2.040	1.570	1,508,348
2023-01-19	2.040	2.060	2.020	2.060	1.586	1,878,900
2023-01-18	2.040	2.060	2.020	2.040	1.570	2,391,709
2023-01-17	2.040	2.040	2.020	2.040	1.570	76,100
2023-01-16	2.040	2.040	2.000	2.040	1.570	537,200
2023-01-13	2.020	2.040	2.020	2.040	1.570	730,116
2023-01-12	2.040	2.040	2.020	2.040	1.570	402,378
2023-01-11	2.060	2.060	2.020	2.040	1.570	514,118
2023-01-10	2.060	2.060	2.040	2.060	1.586	355,400
2023-01-09	2.040	2.060	2.040	2.060	1.586	431,520
2023-01-06	2.040	2.040	2.040	2.040	1.570	201,100
2023-01-05	2.040	2.060	2.040	2.040	1.570	658,463
2023-01-04	2.040	2.040	2.020	2.040	1.570	14,400
2023-01-03	2.040	2.040	2.020	2.040	1.570	181,070
2022-12-30	2.040	2.060	2.020	2.040	1.570	526,320
2022-12-29	2.040	2.060	2.020	2.040	1.570	313,820
2022-12-28	2.040	2.040	2.020	2.040	1.570	148,952
2022-12-27	2.040	2.040	2.020	2.040	1.570	115,205
2022-12-26	2.020	2.060	2.020	2.040	1.570	321,750
2022-12-23	2.000	2.060	2.000	2.040	1.570	430,642
2022-12-22	2.020	2.020	2.000	2.020	1.555	105,900
2022-12-21	2.000	2.020	2.000	2.020	1.555	23,906
2022-12-20	2.000	2.060	1.990	2.000	1.540	105,400
2022-12-19	2.000	2.040	1.990	2.000	1.540	73,305
2022-12-16	2.020	2.040	2.000	2.040	1.570	78,335
2022-12-15	1.990	2.040	1.990	2.020	1.555	54,400
2022-12-14	2.020	2.020	2.000	2.020	1.555	21,800
2022-12-13	2.020	2.020	1.990	2.020	1.555	57,810
2022-12-09	2.020	2.020	2.000	2.020	1.555	192,000
2022-12-08	2.060	2.060	2.020	2.020	1.555	25,100
2022-12-07	2.020	2.060	2.020	2.060	1.586	36,200
2022-12-06	2.040	2.060	2.020	2.040	1.570	431,102
2022-12-02	2.080	2.080	2.040	2.060	1.586	29,121
2022-12-01	2.020	2.080	2.020	2.080	1.601	131,005
2022-11-30	2.020	2.040	2.020	2.020	1.555	36,527
2022-11-29	2.020	2.040	2.020	2.040	1.570	19,926
2022-11-28	2.040	2.040	2.020	2.040	1.570	547,656
2022-11-25	2.040	2.060	2.020	2.040	1.570	46,810
2022-11-24	2.040	2.040	2.020	2.040	1.570	18,723
2022-11-23	2.040	2.040	2.020	2.040	1.570	37,300
2022-11-22	2.040	2.040	2.000	2.040	1.570	786,900
2022-11-21	2.020	2.040	2.020	2.040	1.570	71,300
2022-11-18	2.060	2.060	2.020	2.040	1.570	560,800
2022-11-17	2.060	2.060	2.040	2.040	1.570	23,344
2022-11-16	2.020	2.040	2.020	2.040	1.570	542,100
2022-11-15	2.020	2.040	2.020	2.020	1.555	1,093,510
2022-11-14	2.020	2.040	2.020	2.020	1.555	278,601
2022-11-11	2.040	2.040	2.020	2.020	1.555	1,762,908
2022-11-10	2.020	2.060	1.980	2.040	1.570	1,360,456
2022-11-09	2.060	2.080	2.040	2.040	1.570	28,311
2022-11-08	2.080	2.080	2.060	2.080	1.601	45,600
2022-11-07	2.080	2.080	2.060	2.080	1.601	18,200
2022-11-04	2.080	2.080	2.060	2.060	1.586	45,278

← NewerPage 16 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.