Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.500 | 1.520 | 1.490 | 1.520 | 1.407 | 10,377 |
| 2026-01-16 | 1.510 | 1.520 | 1.470 | 1.500 | 1.389 | 212,202 |
| 2026-01-15 | 1.490 | 1.520 | 1.490 | 1.510 | 1.398 | 55,816 |
| 2026-01-14 | 1.510 | 1.510 | 1.480 | 1.490 | 1.380 | 43,900 |
| 2026-01-13 | 1.480 | 1.510 | 1.470 | 1.510 | 1.398 | 55,200 |
| 2026-01-12 | 1.500 | 1.510 | 1.480 | 1.490 | 1.380 | 124,590 |
| 2026-01-09 | 1.490 | 1.500 | 1.490 | 1.490 | 1.380 | 18,950 |
| 2026-01-08 | 1.480 | 1.490 | 1.480 | 1.490 | 1.380 | 30,795 |
| 2026-01-07 | 1.490 | 1.500 | 1.480 | 1.490 | 1.380 | 42,350 |
| 2026-01-06 | 1.490 | 1.500 | 1.470 | 1.490 | 1.380 | 62,250 |
| 2026-01-05 | 1.480 | 1.500 | 1.480 | 1.490 | 1.380 | 42,601 |
| 2025-12-30 | 1.480 | 1.500 | 1.480 | 1.500 | 1.389 | 12,700 |
| 2025-12-29 | 1.470 | 1.500 | 1.470 | 1.500 | 1.389 | 16,305 |
| 2025-12-26 | 1.510 | 1.520 | 1.480 | 1.480 | 1.370 | 457,055 |
| 2025-12-25 | 1.490 | 1.520 | 1.470 | 1.510 | 1.398 | 54,649 |
| 2025-12-24 | 1.480 | 1.520 | 1.470 | 1.500 | 1.389 | 20,601 |
| 2025-12-23 | 1.500 | 1.520 | 1.470 | 1.480 | 1.370 | 223,511 |
| 2025-12-22 | 1.540 | 1.550 | 1.470 | 1.510 | 1.398 | 472,310 |
| 2025-12-19 | 1.490 | 1.530 | 1.490 | 1.520 | 1.407 | 37,400 |
| 2025-12-18 | 1.540 | 1.540 | 1.480 | 1.530 | 1.417 | 248,510 |
| 2025-12-17 | 1.530 | 1.540 | 1.530 | 1.540 | 1.426 | 52,800 |
| 2025-12-16 | 1.510 | 1.530 | 1.500 | 1.530 | 1.417 | 61,699 |
| 2025-12-15 | 1.490 | 1.530 | 1.490 | 1.530 | 1.417 | 455,602 |
| 2025-12-12 | 1.480 | 1.490 | 1.480 | 1.480 | 1.370 | 44,500 |
| 2025-12-11 | 1.500 | 1.500 | 1.490 | 1.500 | 1.389 | 398,750 |
| 2025-12-09 | 1.480 | 1.500 | 1.480 | 1.500 | 1.389 | 13,000 |
| 2025-12-08 | 1.490 | 1.510 | 1.490 | 1.500 | 1.389 | 292,210 |
| 2025-12-04 | 1.490 | 1.500 | 1.490 | 1.490 | 1.380 | 171,200 |
| 2025-12-03 | 1.480 | 1.490 | 1.470 | 1.490 | 1.380 | 48,501 |
| 2025-12-02 | 1.460 | 1.480 | 1.450 | 1.480 | 1.370 | 21,301 |
| 2025-12-01 | 1.470 | 1.470 | 1.460 | 1.460 | 1.352 | 57,200 |
| 2025-11-28 | 1.460 | 1.460 | 1.440 | 1.450 | 1.342 | 34,700 |
| 2025-11-27 | 1.460 | 1.460 | 1.440 | 1.440 | 1.333 | 3,200 |
| 2025-11-26 | 1.430 | 1.470 | 1.430 | 1.460 | 1.352 | 474,001 |
| 2025-11-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.324 | 287,511 |
| 2025-11-24 | 1.430 | 1.430 | 1.420 | 1.430 | 1.324 | 383,501 |
| 2025-11-21 | 1.420 | 1.430 | 1.420 | 1.430 | 1.324 | 494,800 |
| 2025-11-20 | 1.410 | 1.420 | 1.410 | 1.410 | 1.305 | 40,600 |
| 2025-11-19 | 1.410 | 1.420 | 1.400 | 1.400 | 1.296 | 54,800 |
| 2025-11-18 | 1.400 | 1.410 | 1.400 | 1.410 | 1.305 | 7,509 |
| 2025-11-17 | 1.410 | 1.420 | 1.390 | 1.410 | 1.305 | 116,050 |
| 2025-11-14 | 1.410 | 1.420 | 1.400 | 1.400 | 1.296 | 71,605 |
| 2025-11-13 | 1.400 | 1.420 | 1.400 | 1.420 | 1.315 | 65,399 |
| 2025-11-12 | 1.400 | 1.420 | 1.370 | 1.420 | 1.315 | 92,719 |
| 2025-11-11 | 1.390 | 1.430 | 1.380 | 1.410 | 1.305 | 273,610 |
| 2025-11-10 | 1.370 | 1.390 | 1.350 | 1.380 | 1.278 | 361,304 |
| 2025-11-07 | 1.400 | 1.400 | 1.380 | 1.390 | 1.287 | 57,701 |
| 2025-11-06 | 1.400 | 1.410 | 1.390 | 1.410 | 1.305 | 10,901 |
| 2025-11-05 | 1.400 | 1.410 | 1.400 | 1.410 | 1.305 | 30,702 |
| 2025-11-04 | 1.390 | 1.410 | 1.390 | 1.410 | 1.305 | 22,400 |
| 2025-11-03 | 1.400 | 1.400 | 1.380 | 1.390 | 1.287 | 8,120 |
| 2025-10-31 | 1.390 | 1.400 | 1.380 | 1.400 | 1.296 | 83,089 |
| 2025-10-30 | 1.410 | 1.410 | 1.400 | 1.400 | 1.296 | 25,820 |
| 2025-10-29 | 1.410 | 1.410 | 1.400 | 1.410 | 1.305 | 12,144 |
| 2025-10-28 | 1.420 | 1.420 | 1.400 | 1.410 | 1.305 | 101,302 |
| 2025-10-27 | 1.430 | 1.430 | 1.400 | 1.410 | 1.305 | 28,938 |
| 2025-10-24 | 1.430 | 1.430 | 1.420 | 1.430 | 1.324 | 71,410 |
| 2025-10-22 | 1.430 | 1.440 | 1.430 | 1.440 | 1.333 | 6,502 |
| 2025-10-21 | 1.420 | 1.440 | 1.420 | 1.440 | 1.333 | 47,215 |
| 2025-10-20 | 1.440 | 1.440 | 1.430 | 1.440 | 1.333 | 138,500 |
← NewerPage 4 of 4 · 240 trading days
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.