Nava Nakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.540	1.550	1.530	1.550	1.333	38,450
2025-04-17	1.540	1.540	1.500	1.540	1.325	102,976
2025-04-16	1.520	1.540	1.490	1.520	1.307	35,972
2025-04-11	1.470	1.530	1.470	1.500	1.290	239,486
2025-04-10	1.490	1.580	1.490	1.580	1.359	277,554
2025-04-09	1.510	1.570	1.510	1.520	1.307	37,250
2025-04-08	1.430	1.570	1.430	1.510	1.299	228,051
2025-04-04	1.620	1.620	1.530	1.580	1.359	193,568
2025-04-03	1.610	1.610	1.600	1.610	1.385	104,440
2025-04-02	1.620	1.620	1.600	1.600	1.376	61,134
2025-04-01	1.630	1.630	1.610	1.620	1.393	36,779
2025-03-31	1.620	1.630	1.610	1.630	1.402	53,534
2025-03-28	1.630	1.630	1.620	1.620	1.393	2,250
2025-03-27	1.660	1.660	1.620	1.620	1.393	17,636
2025-03-26	1.630	1.640	1.620	1.630	1.402	174,050
2025-03-25	1.650	1.650	1.620	1.630	1.402	97,145
2025-03-24	1.640	1.640	1.620	1.620	1.393	29,015
2025-03-21	1.610	1.620	1.600	1.610	1.385	534,724
2025-03-20	1.640	1.640	1.610	1.630	1.402	95,012
2025-03-19	1.620	1.630	1.620	1.630	1.402	304,356
2025-03-18	1.640	1.640	1.600	1.630	1.402	29,404
2025-03-17	1.600	1.620	1.600	1.610	1.385	59,264
2025-03-14	1.570	1.600	1.570	1.600	1.376	47,820
2025-03-13	1.590	1.590	1.560	1.570	1.350	24,040
2025-03-12	1.590	1.600	1.560	1.580	1.359	155,175
2025-03-11	1.580	1.600	1.580	1.580	1.359	104,806
2025-03-10	1.590	1.590	1.560	1.570	1.350	58,137
2025-03-07	1.580	1.600	1.580	1.590	1.368	11,140
2025-03-06	1.580	1.600	1.570	1.570	1.350	39,040
2025-03-05	1.560	1.600	1.550	1.580	1.359	104,529
2025-03-04	1.590	1.590	1.550	1.560	1.342	194,151
2025-03-03	1.590	1.610	1.590	1.590	1.368	166,908
2025-02-28	1.590	1.590	1.580	1.590	1.368	39,400
2025-02-27	1.590	1.600	1.570	1.580	1.359	38,600
2025-02-26	1.570	1.580	1.560	1.580	1.359	91,501
2025-02-25	1.560	1.580	1.560	1.570	1.350	14,100
2025-02-24	1.580	1.580	1.560	1.580	1.359	15,862
2025-02-21	1.550	1.600	1.550	1.580	1.359	94,979
2025-02-20	1.590	1.600	1.570	1.570	1.350	42,440
2025-02-19	1.580	1.590	1.560	1.590	1.368	91,133
2025-02-18	1.580	1.620	1.560	1.560	1.342	216,844
2025-02-17	1.600	1.600	1.570	1.580	1.359	93,630
2025-02-14	1.600	1.600	1.580	1.600	1.376	21,251
2025-02-13	1.590	1.620	1.580	1.600	1.376	106,330
2025-02-11	1.570	1.590	1.560	1.590	1.368	48,900
2025-02-10	1.570	1.580	1.560	1.580	1.359	64,915
2025-02-07	1.580	1.580	1.550	1.580	1.359	74,801
2025-02-06	1.590	1.610	1.550	1.600	1.376	753,665
2025-02-05	1.620	1.620	1.580	1.600	1.376	211,306
2025-02-04	1.630	1.640	1.580	1.610	1.385	90,650
2025-02-03	1.620	1.630	1.600	1.630	1.402	92,137
2025-01-31	1.670	1.670	1.620	1.640	1.411	72,890
2025-01-30	1.640	1.660	1.640	1.660	1.428	35,000
2025-01-29	1.630	1.660	1.630	1.640	1.411	56,000
2025-01-28	1.650	1.650	1.620	1.640	1.411	67,952
2025-01-27	1.670	1.670	1.620	1.630	1.402	109,805
2025-01-24	1.650	1.670	1.650	1.670	1.436	57,443
2025-01-23	1.640	1.660	1.640	1.650	1.419	46,986
2025-01-22	1.630	1.640	1.620	1.640	1.411	26,044
2025-01-21	1.630	1.640	1.620	1.630	1.402	83,030

← NewerPage 7 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.