Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.330	1.340	1.330	1.340	1.199	23,751
2025-07-18	1.340	1.340	1.330	1.340	1.199	36,152
2025-07-17	1.320	1.340	1.310	1.340	1.199	72,955
2025-07-16	1.340	1.350	1.300	1.320	1.181	1,085,899
2025-07-15	1.330	1.350	1.330	1.340	1.199	108,351
2025-07-14	1.330	1.340	1.320	1.330	1.190	33,881
2025-07-11	1.330	1.330	1.290	1.330	1.190	105,507
2025-07-09	1.330	1.340	1.310	1.330	1.190	57,500
2025-07-08	1.320	1.330	1.320	1.330	1.190	46,262
2025-07-07	1.330	1.330	1.320	1.330	1.190	91,881
2025-07-04	1.330	1.340	1.320	1.330	1.190	100,600
2025-07-03	1.320	1.340	1.320	1.330	1.190	57,246
2025-07-02	1.310	1.330	1.300	1.310	1.172	22,205
2025-07-01	1.290	1.310	1.290	1.310	1.172	44,295
2025-06-30	1.300	1.310	1.300	1.300	1.163	68,462
2025-06-27	1.300	1.300	1.290	1.300	1.163	33,650
2025-06-26	1.290	1.320	1.290	1.300	1.163	221,753
2025-06-25	1.270	1.300	1.270	1.280	1.145	103,962
2025-06-24	1.290	1.300	1.280	1.280	1.145	80,606
2025-06-23	1.300	1.310	1.270	1.290	1.154	79,120
2025-06-20	1.310	1.310	1.290	1.310	1.172	73,576
2025-06-19	1.280	1.310	1.280	1.300	1.163	1,740,532
2025-06-18	1.370	1.390	1.360	1.360	1.217	101,818
2025-06-17	1.410	1.410	1.370	1.370	1.226	734,026
2025-06-16	1.390	1.410	1.380	1.400	1.253	229,451
2025-06-13	1.410	1.410	1.380	1.410	1.262	103,982
2025-06-12	1.410	1.410	1.390	1.410	1.262	119,502
2025-06-11	1.390	1.490	1.390	1.410	1.262	2,667,062
2025-06-10	1.500	1.500	1.480	1.500	1.342	19,350
2025-06-09	1.470	1.500	1.470	1.500	1.342	168,854
2025-06-06	1.500	1.520	1.490	1.510	1.351	33,310
2025-06-05	1.500	1.510	1.470	1.500	1.342	36,966
2025-06-04	1.500	1.520	1.490	1.510	1.351	16,080
2025-05-30	1.500	1.510	1.490	1.500	1.342	11,001
2025-05-29	1.500	1.520	1.500	1.510	1.351	13,000
2025-05-28	1.500	1.500	1.490	1.490	1.333	195,677
2025-05-27	1.510	1.520	1.500	1.520	1.360	4,559
2025-05-26	1.520	1.520	1.510	1.510	1.351	1,322
2025-05-23	1.520	1.520	1.490	1.500	1.342	65,560
2025-05-22	1.520	1.520	1.480	1.520	1.360	13,431
2025-05-21	1.520	1.520	1.500	1.520	1.360	760
2025-05-20	1.510	1.520	1.500	1.510	1.351	26,639
2025-05-19	1.480	1.520	1.480	1.490	1.333	161,811
2025-05-16	1.530	1.530	1.510	1.520	1.360	4,617
2025-05-15	1.520	1.530	1.500	1.520	1.360	243,100
2025-05-14	1.530	1.530	1.490	1.500	1.342	323,745
2025-05-13	1.520	1.530	1.500	1.530	1.369	32,473
2025-05-09	1.500	1.530	1.500	1.530	1.369	34,746
2025-05-08	1.520	1.520	1.500	1.520	1.360	14,140
2025-05-07	1.480	1.540	1.480	1.510	1.351	175,680
2025-05-06	1.550	1.560	1.550	1.550	1.333	117,632
2025-05-02	1.520	1.560	1.520	1.550	1.333	183,066
2025-04-30	1.540	1.540	1.520	1.520	1.307	183,652
2025-04-29	1.530	1.530	1.510	1.530	1.316	36,853
2025-04-28	1.510	1.540	1.510	1.510	1.299	233,450
2025-04-25	1.520	1.540	1.500	1.500	1.290	492,093
2025-04-24	1.540	1.550	1.500	1.520	1.307	262,542
2025-04-23	1.560	1.560	1.530	1.550	1.333	102,059
2025-04-22	1.520	1.540	1.520	1.540	1.325	27,643
2025-04-21	1.550	1.570	1.540	1.560	1.342	17,100

← NewerPage 6 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.