Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.440	1.440	1.430	1.440	1.333	737,701
2025-10-16	1.460	1.470	1.450	1.450	1.342	43,002
2025-10-15	1.460	1.470	1.450	1.460	1.352	54,850
2025-10-14	1.460	1.470	1.450	1.460	1.352	111,230
2025-10-10	1.460	1.470	1.460	1.470	1.361	57,200
2025-10-09	1.470	1.480	1.450	1.470	1.361	80,501
2025-10-08	1.470	1.480	1.470	1.470	1.361	26,479
2025-10-07	1.470	1.480	1.470	1.480	1.370	16,250
2025-10-06	1.480	1.480	1.460	1.460	1.352	97,635
2025-10-03	1.480	1.490	1.480	1.480	1.370	8,200
2025-10-02	1.470	1.490	1.470	1.490	1.380	16,069
2025-10-01	1.480	1.490	1.470	1.470	1.361	20,715
2025-09-30	1.490	1.500	1.420	1.480	1.370	656,838
2025-09-29	1.490	1.500	1.490	1.500	1.389	3,742
2025-09-26	1.490	1.500	1.480	1.500	1.389	45,780
2025-09-25	1.490	1.500	1.480	1.500	1.389	370,540
2025-09-24	1.480	1.490	1.450	1.490	1.380	79,800
2025-09-23	1.480	1.490	1.470	1.470	1.361	57,565
2025-09-22	1.480	1.490	1.470	1.480	1.370	53,341
2025-09-19	1.480	1.480	1.460	1.470	1.361	151,940
2025-09-18	1.500	1.500	1.470	1.470	1.361	29,740
2025-09-17	1.490	1.500	1.480	1.500	1.389	31,200
2025-09-16	1.490	1.500	1.470	1.490	1.380	73,581
2025-09-15	1.490	1.500	1.480	1.490	1.380	72,900
2025-09-12	1.490	1.490	1.480	1.490	1.380	8,841
2025-09-11	1.490	1.490	1.480	1.490	1.380	66,538
2025-09-10	1.480	1.490	1.480	1.490	1.380	26,912
2025-09-09	1.480	1.480	1.470	1.470	1.361	5,100
2025-09-08	1.480	1.480	1.470	1.480	1.370	21,271
2025-09-05	1.480	1.480	1.470	1.480	1.370	20,058
2025-09-04	1.480	1.480	1.470	1.480	1.370	13,192
2025-09-03	1.480	1.480	1.480	1.480	1.370	18,965
2025-09-02	1.460	1.480	1.460	1.480	1.370	46,250
2025-09-01	1.460	1.480	1.450	1.480	1.370	43,401
2025-08-29	1.470	1.480	1.460	1.480	1.370	13,050
2025-08-28	1.470	1.480	1.460	1.460	1.352	40,642
2025-08-27	1.440	1.480	1.440	1.480	1.370	75,196
2025-08-26	1.480	1.490	1.480	1.490	1.333	302,849
2025-08-25	1.490	1.500	1.480	1.480	1.324	66,640
2025-08-22	1.490	1.490	1.480	1.490	1.333	46,510
2025-08-21	1.490	1.490	1.480	1.490	1.333	11,542
2025-08-20	1.490	1.490	1.470	1.490	1.333	37,181
2025-08-19	1.490	1.490	1.470	1.480	1.324	43,600
2025-08-18	1.480	1.490	1.480	1.490	1.333	42,503
2025-08-15	1.470	1.490	1.430	1.480	1.324	57,703
2025-08-14	1.470	1.490	1.470	1.490	1.333	93,700
2025-08-13	1.450	1.480	1.450	1.470	1.315	164,001
2025-08-08	1.480	1.480	1.440	1.440	1.288	64,100
2025-08-07	1.470	1.480	1.430	1.480	1.324	113,652
2025-08-06	1.400	1.450	1.390	1.450	1.297	143,099
2025-08-05	1.370	1.400	1.370	1.390	1.244	31,550
2025-08-04	1.440	1.440	1.310	1.370	1.226	508,873
2025-08-01	1.470	1.480	1.400	1.440	1.288	372,057
2025-07-31	1.420	1.440	1.420	1.440	1.288	57,001
2025-07-30	1.430	1.440	1.410	1.420	1.271	132,900
2025-07-29	1.420	1.430	1.380	1.430	1.280	32,050
2025-07-25	1.380	1.420	1.380	1.420	1.271	15,650
2025-07-24	1.360	1.430	1.360	1.380	1.235	220,388
2025-07-23	1.340	1.370	1.330	1.370	1.226	69,900
2025-07-22	1.340	1.340	1.330	1.340	1.199	38,599

← NewerPage 5 of 21 · 1,214 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.