Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.720	1.730	1.660	1.720	1.655	911,034
2026-07-16	1.700	1.720	1.690	1.720	1.655	456,800
2026-07-15	1.700	1.710	1.670	1.700	1.636	383,301
2026-07-14	1.700	1.720	1.700	1.710	1.646	93,953
2026-07-13	1.700	1.720	1.700	1.710	1.646	64,807
2026-07-10	1.690	1.720	1.690	1.700	1.636	164,708
2026-07-09	1.690	1.700	1.680	1.690	1.626	140,031
2026-07-08	1.690	1.700	1.670	1.680	1.617	251,103
2026-07-07	1.700	1.700	1.680	1.700	1.636	174,060
2026-07-06	1.700	1.700	1.680	1.690	1.626	246,200
2026-07-03	1.710	1.710	1.690	1.690	1.626	66,400
2026-07-02	1.700	1.710	1.690	1.700	1.636	115,961
2026-07-01	1.700	1.710	1.650	1.690	1.626	514,269
2026-06-30	1.700	1.720	1.690	1.700	1.636	54,146
2026-06-29	1.690	1.720	1.670	1.710	1.646	242,417
2026-06-26	1.670	1.690	1.660	1.690	1.626	125,600
2026-06-25	1.660	1.690	1.660	1.690	1.626	403,059
2026-06-24	1.690	1.690	1.660	1.680	1.617	27,504
2026-06-23	1.670	1.700	1.650	1.680	1.617	445,819
2026-06-22	1.680	1.700	1.670	1.690	1.626	286,748
2026-06-19	1.700	1.700	1.660	1.670	1.607	70,180
2026-06-18	1.650	1.690	1.650	1.690	1.626	243,502
2026-06-17	1.610	1.660	1.610	1.660	1.598	292,001
2026-06-16	1.610	1.620	1.610	1.620	1.559	55,146
2026-06-15	1.610	1.620	1.600	1.620	1.559	193,233
2026-06-12	1.600	1.610	1.600	1.610	1.549	48,000
2026-06-11	1.590	1.610	1.590	1.600	1.540	16,428
2026-06-10	1.600	1.620	1.580	1.610	1.549	40,600
2026-06-09	1.630	1.630	1.600	1.610	1.549	14,300
2026-06-08	1.620	1.620	1.610	1.610	1.549	20,401
2026-06-05	1.580	1.610	1.580	1.600	1.540	377,100
2026-06-04	1.650	1.660	1.550	1.590	1.530	1,341,303
2026-06-02	1.660	1.660	1.640	1.650	1.588	82,332
2026-05-29	1.670	1.670	1.630	1.640	1.578	243,616
2026-05-28	1.670	1.670	1.640	1.640	1.578	780,706
2026-05-27	1.570	1.680	1.570	1.640	1.578	1,343,521
2026-05-26	1.580	1.590	1.570	1.580	1.521	153,902
2026-05-25	1.570	1.580	1.560	1.580	1.521	149,800
2026-05-22	1.550	1.570	1.550	1.560	1.501	49,200
2026-05-21	1.560	1.570	1.530	1.570	1.511	67,611
2026-05-20	1.570	1.570	1.550	1.560	1.501	62,200
2026-05-19	1.560	1.560	1.560	1.560	1.501	85,100
2026-05-18	1.550	1.560	1.550	1.560	1.501	13,400
2026-05-15	1.550	1.560	1.540	1.550	1.492	46,801
2026-05-14	1.530	1.560	1.530	1.540	1.482	50,205
2026-05-13	1.560	1.570	1.560	1.570	1.511	15,100
2026-05-12	1.560	1.570	1.550	1.560	1.501	28,100
2026-05-11	1.550	1.560	1.550	1.560	1.501	43,600
2026-05-08	1.530	1.550	1.520	1.550	1.492	100,796
2026-05-07	1.540	1.560	1.530	1.540	1.482	187,921
2026-05-06	1.570	1.590	1.570	1.580	1.463	175,221
2026-05-05	1.570	1.590	1.560	1.580	1.463	218,711
2026-04-30	1.560	1.570	1.550	1.570	1.454	84,100
2026-04-29	1.560	1.570	1.550	1.560	1.444	200,600
2026-04-28	1.550	1.560	1.550	1.560	1.444	129,415
2026-04-27	1.570	1.570	1.550	1.560	1.444	197,500
2026-04-24	1.570	1.570	1.550	1.570	1.454	6,800
2026-04-23	1.570	1.570	1.550	1.570	1.454	119,100
2026-04-22	1.560	1.570	1.560	1.560	1.444	95,100
2026-04-21	1.570	1.590	1.560	1.570	1.454	139,701

← NewerPage 2 of 3 · 121 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.