Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.340	2.380	2.320	2.360	1.775	411,900
2022-05-05	2.420	2.440	2.400	2.420	1.775	387,700
2022-05-03	2.420	2.420	2.380	2.420	1.775	207,400
2022-04-29	2.420	2.420	2.400	2.420	1.775	38,000
2022-04-28	2.400	2.420	2.380	2.400	1.761	76,900
2022-04-27	2.360	2.420	2.360	2.420	1.775	869,500
2022-04-26	2.380	2.400	2.360	2.360	1.731	260,600
2022-04-25	2.380	2.400	2.360	2.360	1.731	270,400
2022-04-22	2.420	2.420	2.380	2.380	1.746	491,600
2022-04-21	2.420	2.440	2.400	2.440	1.790	198,800
2022-04-20	2.400	2.420	2.400	2.420	1.775	222,300
2022-04-19	2.400	2.440	2.400	2.400	1.761	185,200
2022-04-18	2.440	2.440	2.400	2.400	1.761	274,900
2022-04-12	2.420	2.460	2.400	2.440	1.790	281,900
2022-04-11	2.460	2.460	2.420	2.440	1.790	182,300
2022-04-08	2.420	2.460	2.420	2.460	1.805	61,700
2022-04-07	2.440	2.460	2.420	2.460	1.805	96,700
2022-04-05	2.460	2.460	2.440	2.440	1.790	887,800
2022-04-04	2.480	2.480	2.440	2.460	1.805	183,700
2022-04-01	2.460	2.480	2.440	2.480	1.819	100,800
2022-03-31	2.460	2.460	2.440	2.460	1.805	496,200
2022-03-30	2.460	2.480	2.440	2.460	1.805	379,500
2022-03-29	2.440	2.460	2.440	2.460	1.805	383,400
2022-03-28	2.480	2.480	2.440	2.440	1.790	938,100
2022-03-25	2.480	2.500	2.460	2.500	1.834	299,000
2022-03-24	2.460	2.480	2.460	2.480	1.819	104,891
2022-03-23	2.460	2.460	2.440	2.460	1.805	87,247
2022-03-22	2.440	2.460	2.440	2.440	1.790	5,334,900
2022-03-21	2.440	2.460	2.440	2.440	1.790	746,200
2022-03-18	2.460	2.460	2.440	2.460	1.805	1,498,900
2022-03-17	2.480	2.500	2.440	2.480	1.819	847,200
2022-03-16	2.480	2.480	2.440	2.480	1.819	265,600
2022-03-15	2.480	2.480	2.440	2.460	1.805	1,365,700
2022-03-14	2.480	2.480	2.460	2.460	1.805	146,800
2022-03-11	2.480	2.480	2.440	2.480	1.819	171,900
2022-03-10	2.480	2.480	2.460	2.480	1.819	141,600
2022-03-09	2.460	2.480	2.440	2.460	1.805	731,200
2022-03-08	2.460	2.480	2.400	2.480	1.819	3,912,600
2022-03-07	2.480	2.480	2.420	2.460	1.805	2,165,100
2022-03-04	2.500	2.500	2.460	2.480	1.819	537,300
2022-03-03	2.500	2.500	2.420	2.500	1.834	1,912,000
2022-03-02	2.500	2.500	2.480	2.480	1.819	183,200
2022-03-01	2.520	2.520	2.460	2.500	1.834	1,622,800
2022-02-28	2.480	2.540	2.480	2.520	1.849	1,946,800
2022-02-25	2.480	2.520	2.480	2.480	1.819	472,900
2022-02-24	2.500	2.520	2.480	2.480	1.819	1,679,800
2022-02-23	2.520	2.520	2.480	2.500	1.834	1,299,400
2022-02-22	2.480	2.520	2.480	2.520	1.849	709,800
2022-02-21	2.500	2.520	2.480	2.500	1.834	1,106,200
2022-02-18	2.500	2.520	2.480	2.520	1.849	639,400
2022-02-17	2.520	2.540	2.500	2.500	1.834	499,800
2022-02-15	2.520	2.540	2.500	2.520	1.849	850,000
2022-02-14	2.520	2.540	2.500	2.520	1.849	369,900
2022-02-11	2.520	2.540	2.500	2.520	1.849	942,900
2022-02-10	2.540	2.560	2.520	2.540	1.863	1,178,400
2022-02-09	2.540	2.580	2.520	2.520	1.849	1,598,100
2022-02-08	2.540	2.560	2.520	2.520	1.849	578,400
2022-02-07	2.540	2.560	2.520	2.560	1.878	966,000
2022-02-04	2.540	2.560	2.540	2.540	1.863	460,000
2022-02-03	2.540	2.560	2.500	2.540	1.863	1,248,600

← NewerPage 19 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.