Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.560	1.580	1.550	1.570	1.454	42,501
2026-04-17	1.540	1.570	1.540	1.570	1.454	46,300
2026-04-16	1.540	1.570	1.540	1.560	1.444	44,900
2026-04-10	1.560	1.570	1.560	1.560	1.444	29,100
2026-04-09	1.560	1.560	1.550	1.560	1.444	11,800
2026-04-08	1.560	1.570	1.540	1.560	1.444	116,500
2026-04-07	1.550	1.560	1.550	1.550	1.435	158,402
2026-04-03	1.550	1.570	1.540	1.550	1.435	24,700
2026-04-02	1.560	1.580	1.550	1.570	1.454	80,700
2026-04-01	1.550	1.560	1.540	1.550	1.435	140,300
2026-03-31	1.540	1.550	1.540	1.550	1.435	186,200
2026-03-30	1.540	1.540	1.530	1.540	1.426	204,900
2026-03-27	1.530	1.550	1.530	1.540	1.426	50,701
2026-03-26	1.550	1.550	1.530	1.530	1.417	15,530
2026-03-25	1.550	1.550	1.540	1.550	1.435	121,601
2026-03-24	1.510	1.550	1.510	1.550	1.435	69,500
2026-03-23	1.550	1.550	1.500	1.530	1.417	323,101
2026-03-20	1.540	1.560	1.540	1.560	1.444	27,701
2026-03-19	1.570	1.570	1.540	1.550	1.435	4,032
2026-03-18	1.550	1.570	1.550	1.570	1.454	104,026
2026-03-17	1.550	1.560	1.550	1.560	1.444	7,301
2026-03-16	1.550	1.560	1.550	1.560	1.444	11,900
2026-03-13	1.530	1.570	1.530	1.560	1.444	42,901
2026-03-12	1.560	1.560	1.530	1.560	1.444	89,453
2026-03-11	1.560	1.570	1.550	1.560	1.444	25,700
2026-03-10	1.560	1.560	1.540	1.560	1.444	127,800
2026-03-09	1.480	1.560	1.400	1.560	1.444	261,111
2026-03-06	1.490	1.510	1.480	1.510	1.398	77,601
2026-03-05	1.490	1.510	1.480	1.500	1.389	135,974
2026-03-04	1.520	1.520	1.470	1.480	1.370	253,600
2026-03-02	1.520	1.560	1.500	1.530	1.417	379,819
2026-02-27	1.570	1.580	1.560	1.560	1.444	103,605
2026-02-26	1.580	1.590	1.560	1.570	1.454	513,200
2026-02-25	1.580	1.590	1.570	1.570	1.454	345,541
2026-02-24	1.580	1.600	1.540	1.600	1.481	377,008
2026-02-23	1.630	1.630	1.530	1.600	1.481	302,700
2026-02-20	1.610	1.630	1.580	1.620	1.500	175,622
2026-02-19	1.610	1.630	1.610	1.630	1.509	118,189
2026-02-18	1.620	1.620	1.600	1.620	1.500	224,901
2026-02-17	1.610	1.620	1.600	1.610	1.491	114,100
2026-02-16	1.580	1.620	1.580	1.610	1.491	22,350
2026-02-13	1.600	1.620	1.600	1.620	1.500	28,711
2026-02-12	1.550	1.610	1.540	1.610	1.491	644,972
2026-02-11	1.530	1.580	1.530	1.550	1.435	718,451
2026-02-10	1.540	1.550	1.520	1.550	1.435	35,392
2026-02-09	1.510	1.540	1.510	1.540	1.426	118,950
2026-02-06	1.510	1.540	1.510	1.520	1.407	128,600
2026-02-05	1.520	1.520	1.510	1.520	1.407	8,650
2026-02-04	1.510	1.520	1.510	1.520	1.407	5,607
2026-02-03	1.510	1.520	1.510	1.510	1.398	25,900
2026-02-02	1.510	1.520	1.510	1.510	1.398	74,730
2026-01-30	1.510	1.520	1.500	1.510	1.398	19,500
2026-01-29	1.510	1.520	1.510	1.520	1.407	4,870
2026-01-28	1.520	1.520	1.500	1.510	1.398	102,903
2026-01-27	1.510	1.520	1.510	1.510	1.398	25,361
2026-01-26	1.510	1.530	1.510	1.510	1.398	28,454
2026-01-23	1.500	1.520	1.500	1.520	1.407	27,750
2026-01-22	1.520	1.540	1.510	1.520	1.407	83,354
2026-01-21	1.510	1.540	1.500	1.540	1.426	431,656
2026-01-20	1.510	1.530	1.510	1.530	1.417	129,170

← NewerPage 3 of 21 · 1,212 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.