Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.200	2.200	2.160	2.180	1.640	12,951
2022-08-04	2.180	2.180	2.140	2.160	1.625	26,900
2022-08-03	2.180	2.180	2.160	2.180	1.640	36,738
2022-08-02	2.140	2.160	2.140	2.160	1.625	8,329
2022-08-01	2.120	2.140	2.120	2.140	1.610	7,102
2022-07-27	2.180	2.180	2.080	2.120	1.595	69,502
2022-07-26	2.140	2.160	2.120	2.140	1.610	102,043
2022-07-25	2.100	2.140	2.100	2.120	1.595	41,110
2022-07-22	2.140	2.140	2.100	2.100	1.580	16,301
2022-07-21	2.100	2.120	2.080	2.100	1.580	139,700
2022-07-20	2.140	2.140	2.100	2.100	1.580	334,600
2022-07-19	2.120	2.140	2.120	2.140	1.610	17,900
2022-07-18	2.100	2.140	2.080	2.140	1.610	40,900
2022-07-15	2.080	2.100	2.040	2.100	1.580	81,200
2022-07-14	2.100	2.100	2.080	2.080	1.565	19,500
2022-07-12	2.100	2.100	2.080	2.100	1.580	35,788
2022-07-11	2.080	2.200	2.080	2.100	1.580	291,830
2022-07-08	2.120	2.120	2.060	2.080	1.565	184,925
2022-07-07	2.120	2.120	2.080	2.120	1.595	81,912
2022-07-06	2.120	2.120	2.080	2.120	1.595	61,901
2022-07-05	2.120	2.140	2.080	2.100	1.580	209,163
2022-07-04	2.180	2.200	2.120	2.120	1.595	324,387
2022-07-01	2.200	2.200	2.160	2.200	1.655	57,219
2022-06-30	2.200	2.200	2.180	2.200	1.655	41,406
2022-06-29	2.200	2.200	2.180	2.200	1.655	37,309
2022-06-28	2.200	2.220	2.200	2.200	1.655	183,305
2022-06-27	2.200	2.200	2.180	2.200	1.655	51,800
2022-06-24	2.220	2.220	2.180	2.200	1.655	67,836
2022-06-23	2.200	2.220	2.200	2.220	1.670	15,408
2022-06-22	2.200	2.200	2.160	2.180	1.640	137,078
2022-06-21	2.200	2.220	2.180	2.200	1.655	14,611
2022-06-20	2.160	2.200	2.160	2.200	1.655	13,313
2022-06-17	2.180	2.200	2.180	2.180	1.640	120,500
2022-06-16	2.220	2.220	2.180	2.200	1.655	404,721
2022-06-15	2.200	2.240	2.200	2.240	1.685	205,319
2022-06-14	2.240	2.240	2.180	2.220	1.670	81,250
2022-06-13	2.220	2.240	2.180	2.200	1.655	411,931
2022-06-10	2.280	2.280	2.200	2.260	1.700	387,915
2022-06-09	2.300	2.300	2.260	2.280	1.715	95,615
2022-06-08	2.240	2.340	2.220	2.280	1.715	1,525,477
2022-06-07	2.240	2.240	2.220	2.240	1.685	118,016
2022-06-06	2.240	2.260	2.220	2.240	1.685	61,517
2022-06-02	2.240	2.260	2.240	2.240	1.685	155,314
2022-06-01	2.240	2.260	2.220	2.260	1.700	142,081
2022-05-31	2.240	2.260	2.240	2.240	1.685	371,905
2022-05-30	2.240	2.240	2.220	2.240	1.685	308,787
2022-05-27	2.260	2.260	2.200	2.240	1.685	463,390
2022-05-26	2.260	2.280	2.240	2.260	1.700	141,594
2022-05-25	2.280	2.300	2.220	2.240	1.685	312,867
2022-05-24	2.240	2.280	2.220	2.280	1.715	192,239
2022-05-23	2.220	2.240	2.200	2.240	1.685	163,825
2022-05-20	2.260	2.260	2.180	2.180	1.640	365,700
2022-05-19	2.240	2.240	2.200	2.220	1.670	49,500
2022-05-18	2.200	2.240	2.200	2.240	1.685	125,800
2022-05-17	2.240	2.240	2.200	2.200	1.655	379,000
2022-05-13	2.240	2.240	2.180	2.240	1.685	460,300
2022-05-12	2.260	2.260	2.180	2.220	1.670	2,188,400
2022-05-11	2.300	2.300	2.260	2.300	1.730	320,200
2022-05-10	2.260	2.300	2.260	2.300	1.730	213,100
2022-05-09	2.340	2.360	2.280	2.300	1.730	517,600

← NewerPage 18 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.