Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.540	2.560	2.500	2.540	1.863	1,248,600
2022-02-02	2.520	2.540	2.500	2.540	1.863	476,600
2022-02-01	2.540	2.540	2.500	2.520	1.849	452,200
2022-01-31	2.520	2.540	2.500	2.540	1.863	547,800
2022-01-28	2.500	2.540	2.500	2.520	1.849	1,754,500
2022-01-27	2.520	2.520	2.500	2.500	1.834	1,146,600
2022-01-26	2.520	2.540	2.500	2.520	1.849	1,232,200
2022-01-25	2.500	2.540	2.500	2.520	1.849	1,139,200
2022-01-24	2.540	2.600	2.500	2.500	1.834	2,775,100
2022-01-21	2.500	2.560	2.480	2.540	1.863	1,594,500
2022-01-20	2.480	2.520	2.480	2.500	1.834	208,900
2022-01-19	2.520	2.520	2.480	2.500	1.834	1,017,500
2022-01-18	2.540	2.540	2.480	2.520	1.849	644,900
2022-01-17	2.540	2.540	2.520	2.540	1.863	815,200
2022-01-14	2.520	2.540	2.500	2.540	1.863	223,700
2022-01-13	2.540	2.540	2.500	2.540	1.863	179,400
2022-01-12	2.520	2.540	2.500	2.540	1.863	839,600
2022-01-11	2.540	2.540	2.480	2.540	1.863	1,285,200
2022-01-10	2.540	2.540	2.520	2.540	1.863	366,800
2022-01-07	2.520	2.540	2.500	2.540	1.863	1,050,200
2022-01-06	2.520	2.540	2.480	2.520	1.849	978,200
2022-01-05	2.500	2.560	2.480	2.520	1.849	3,332,700
2022-01-04	2.480	2.520	2.480	2.500	1.834	438,300
2021-12-30	2.480	2.520	2.460	2.480	1.819	825,800
2021-12-29	2.460	2.480	2.460	2.480	1.819	327,800
2021-12-28	2.480	2.480	2.460	2.460	1.805	632,600
2021-12-27	2.500	2.500	2.460	2.460	1.805	225,400
2021-12-24	2.500	2.500	2.480	2.500	1.834	749,300
2021-12-23	2.500	2.500	2.480	2.500	1.834	759,000
2021-12-22	2.480	2.500	2.480	2.500	1.834	138,900
2021-12-21	2.500	2.500	2.460	2.500	1.834	170,400
2021-12-20	2.500	2.500	2.460	2.460	1.805	468,300
2021-12-17	2.520	2.520	2.480	2.500	1.834	258,200
2021-12-16	2.500	2.520	2.480	2.500	1.834	700,100
2021-12-15	2.500	2.520	2.480	2.520	1.849	515,100
2021-12-14	2.520	2.520	2.480	2.480	1.819	256,700
2021-12-13	2.520	2.560	2.480	2.520	1.849	1,114,200
2021-12-09	2.500	2.520	2.480	2.500	1.834	768,700
2021-12-08	2.500	2.500	2.460	2.500	1.834	797,700
2021-12-07	2.500	2.520	2.460	2.480	1.819	604,100
2021-12-03	2.480	2.500	2.480	2.480	1.819	131,000
2021-12-02	2.460	2.540	2.460	2.480	1.819	1,430,900
2021-12-01	2.460	2.540	2.440	2.460	1.805	2,842,000
2021-11-30	2.480	2.520	2.460	2.500	1.834	575,500
2021-11-29	2.500	2.520	2.460	2.460	1.805	1,131,200
2021-11-26	2.520	2.520	2.460	2.500	1.834	966,800
2021-11-25	2.540	2.540	2.480	2.500	1.834	1,286,600
2021-11-24	2.540	2.560	2.520	2.520	1.849	309,200
2021-11-23	2.540	2.600	2.540	2.540	1.863	2,174,500
2021-11-22	2.520	2.560	2.500	2.560	1.878	1,095,600
2021-11-19	2.520	2.540	2.520	2.520	1.849	333,800
2021-11-18	2.540	2.540	2.500	2.520	1.849	997,700
2021-11-17	2.500	2.540	2.500	2.520	1.849	223,700
2021-11-16	2.540	2.540	2.500	2.520	1.849	900,700
2021-11-15	2.520	2.540	2.520	2.540	1.863	584,200
2021-11-12	2.520	2.560	2.520	2.520	1.849	535,700
2021-11-11	2.500	2.540	2.480	2.540	1.863	485,600
2021-11-10	2.520	2.540	2.500	2.520	1.849	479,600
2021-11-09	2.540	2.540	2.500	2.520	1.849	226,800
2021-11-08	2.520	2.540	2.520	2.520	1.849	876,600

← NewerPage 20 of 21 · 1,216 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.