Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.040	2.080	2.040	2.080	1.601	30,521
2022-11-02	2.040	2.080	2.040	2.040	1.570	40,913
2022-11-01	2.080	2.080	2.040	2.060	1.586	108,900
2022-10-31	2.060	2.060	2.020	2.060	1.586	113,210
2022-10-28	2.060	2.060	2.040	2.060	1.586	38,769
2022-10-27	2.080	2.080	2.040	2.060	1.586	85,902
2022-10-26	2.060	2.060	2.040	2.060	1.586	16,598
2022-10-25	2.020	2.060	2.020	2.040	1.570	25,964
2022-10-21	2.080	2.080	2.040	2.040	1.570	14,413
2022-10-20	2.020	2.060	2.020	2.060	1.586	42,010
2022-10-19	2.020	2.040	2.020	2.020	1.555	27,291
2022-10-18	2.020	2.040	2.000	2.020	1.555	38,105
2022-10-17	1.990	2.020	1.980	2.020	1.555	52,843
2022-10-12	2.020	2.020	1.990	2.000	1.540	39,559
2022-10-11	2.020	2.020	1.960	2.000	1.540	446,713
2022-10-10	2.040	2.040	1.990	2.000	1.540	132,401
2022-10-07	2.020	2.020	2.000	2.020	1.555	61,200
2022-10-06	2.020	2.040	2.000	2.020	1.555	55,411
2022-10-05	2.020	2.040	2.000	2.000	1.540	87,725
2022-10-04	2.060	2.060	1.990	2.000	1.540	206,105
2022-10-03	2.060	2.060	2.000	2.040	1.570	21,440
2022-09-30	2.040	2.060	2.020	2.040	1.570	122,115
2022-09-29	2.040	2.060	2.040	2.060	1.586	72,506
2022-09-28	2.020	2.060	2.020	2.040	1.570	61,950
2022-09-27	2.100	2.100	2.020	2.020	1.555	528,612
2022-09-26	2.120	2.140	2.080	2.100	1.617	465,529
2022-09-23	2.200	2.200	2.160	2.200	1.655	378,696
2022-09-22	2.140	2.200	2.140	2.180	1.640	934,207
2022-09-21	2.160	2.180	2.140	2.160	1.625	194,941
2022-09-20	2.160	2.160	2.140	2.160	1.625	72,933
2022-09-19	2.160	2.160	2.140	2.140	1.610	149,961
2022-09-16	2.160	2.160	2.120	2.140	1.610	466,401
2022-09-15	2.140	2.160	2.120	2.160	1.625	707,617
2022-09-14	2.140	2.160	2.120	2.140	1.610	1,777,710
2022-09-13	2.140	2.160	2.120	2.140	1.610	270,719
2022-09-12	2.120	2.160	2.120	2.140	1.610	248,481
2022-09-09	2.140	2.160	2.100	2.120	1.595	584,631
2022-09-08	2.160	2.160	2.120	2.140	1.610	463,900
2022-09-07	2.160	2.180	2.140	2.160	1.625	112,700
2022-09-06	2.140	2.180	2.140	2.160	1.625	14,722
2022-09-05	2.120	2.180	2.120	2.160	1.625	158,301
2022-09-02	2.140	2.160	2.120	2.140	1.610	77,000
2022-09-01	2.160	2.160	2.120	2.140	1.610	185,499
2022-08-31	2.180	2.180	2.140	2.160	1.625	77,499
2022-08-30	2.140	2.180	2.140	2.180	1.640	31,473
2022-08-29	2.180	2.180	2.140	2.140	1.610	30,587
2022-08-26	2.180	2.180	2.160	2.180	1.640	36,300
2022-08-25	2.180	2.200	2.160	2.180	1.640	30,291
2022-08-24	2.160	2.200	2.160	2.180	1.640	87,141
2022-08-23	2.160	2.200	2.140	2.200	1.655	41,729
2022-08-22	2.200	2.200	2.120	2.160	1.625	421,950
2022-08-19	2.200	2.200	2.140	2.200	1.655	148,602
2022-08-18	2.160	2.200	2.140	2.180	1.640	180,900
2022-08-17	2.200	2.200	2.160	2.180	1.640	287,002
2022-08-16	2.200	2.200	2.180	2.200	1.655	36,756
2022-08-15	2.180	2.200	2.160	2.180	1.640	192,710
2022-08-11	2.180	2.220	2.160	2.200	1.655	141,600
2022-08-10	2.180	2.180	2.140	2.180	1.640	145,279
2022-08-09	2.180	2.180	2.140	2.180	1.640	37,118
2022-08-08	2.160	2.180	2.160	2.180	1.640	66,708

← NewerPage 17 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.