Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.640 | 1.670 | 1.630 | 1.630 | 1.402 | 20,156 |
| 2025-01-17 | 1.660 | 1.670 | 1.640 | 1.650 | 1.419 | 89,249 |
| 2025-01-16 | 1.670 | 1.680 | 1.660 | 1.680 | 1.445 | 26,635 |
| 2025-01-15 | 1.660 | 1.670 | 1.660 | 1.660 | 1.428 | 52,437 |
| 2025-01-14 | 1.660 | 1.680 | 1.660 | 1.670 | 1.436 | 17,943 |
| 2025-01-13 | 1.640 | 1.690 | 1.640 | 1.690 | 1.454 | 12,031 |
| 2025-01-10 | 1.690 | 1.710 | 1.630 | 1.700 | 1.462 | 189,935 |
| 2025-01-09 | 1.690 | 1.700 | 1.660 | 1.690 | 1.454 | 132,233 |
| 2025-01-08 | 1.700 | 1.710 | 1.680 | 1.690 | 1.454 | 67,944 |
| 2025-01-07 | 1.720 | 1.720 | 1.690 | 1.710 | 1.471 | 32,800 |
| 2025-01-06 | 1.700 | 1.720 | 1.690 | 1.720 | 1.479 | 54,851 |
| 2025-01-03 | 1.710 | 1.720 | 1.700 | 1.710 | 1.471 | 92,501 |
| 2025-01-02 | 1.720 | 1.720 | 1.700 | 1.710 | 1.471 | 19,601 |
| 2024-12-30 | 1.720 | 1.720 | 1.710 | 1.720 | 1.479 | 5,700 |
| 2024-12-27 | 1.700 | 1.720 | 1.700 | 1.720 | 1.479 | 33,600 |
| 2024-12-26 | 1.720 | 1.720 | 1.700 | 1.720 | 1.479 | 23,494 |
| 2024-12-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.497 | 14,920 |
| 2024-12-24 | 1.720 | 1.720 | 1.710 | 1.710 | 1.471 | 24,242 |
| 2024-12-23 | 1.710 | 1.720 | 1.690 | 1.710 | 1.471 | 101,231 |
| 2024-12-20 | 1.700 | 1.720 | 1.680 | 1.700 | 1.462 | 144,676 |
| 2024-12-19 | 1.690 | 1.700 | 1.690 | 1.700 | 1.462 | 51,241 |
| 2024-12-18 | 1.700 | 1.700 | 1.680 | 1.680 | 1.445 | 10,600 |
| 2024-12-17 | 1.700 | 1.710 | 1.680 | 1.690 | 1.454 | 71,200 |
| 2024-12-16 | 1.710 | 1.720 | 1.700 | 1.700 | 1.462 | 47,236 |
| 2024-12-13 | 1.720 | 1.720 | 1.710 | 1.720 | 1.479 | 25,208 |
| 2024-12-12 | 1.720 | 1.720 | 1.710 | 1.710 | 1.471 | 165,000 |
| 2024-12-11 | 1.720 | 1.720 | 1.710 | 1.720 | 1.479 | 71,400 |
| 2024-12-09 | 1.760 | 1.760 | 1.710 | 1.720 | 1.479 | 102,000 |
| 2024-12-06 | 1.750 | 1.760 | 1.740 | 1.750 | 1.505 | 28,354 |
| 2024-12-04 | 1.730 | 1.750 | 1.720 | 1.740 | 1.497 | 10,931 |
| 2024-12-03 | 1.730 | 1.740 | 1.720 | 1.740 | 1.497 | 33,524 |
| 2024-12-02 | 1.720 | 1.740 | 1.710 | 1.730 | 1.488 | 6,327 |
| 2024-11-29 | 1.710 | 1.740 | 1.710 | 1.720 | 1.479 | 11,230 |
| 2024-11-28 | 1.710 | 1.710 | 1.680 | 1.700 | 1.462 | 441,130 |
| 2024-11-27 | 1.720 | 1.740 | 1.700 | 1.710 | 1.471 | 60,630 |
| 2024-11-26 | 1.750 | 1.750 | 1.700 | 1.700 | 1.462 | 27,000 |
| 2024-11-25 | 1.730 | 1.740 | 1.720 | 1.720 | 1.479 | 31,812 |
| 2024-11-22 | 1.740 | 1.740 | 1.720 | 1.730 | 1.488 | 22,902 |
| 2024-11-21 | 1.730 | 1.730 | 1.710 | 1.710 | 1.471 | 16,120 |
| 2024-11-20 | 1.750 | 1.750 | 1.700 | 1.710 | 1.471 | 64,630 |
| 2024-11-19 | 1.700 | 1.760 | 1.700 | 1.750 | 1.505 | 161,734 |
| 2024-11-18 | 1.710 | 1.710 | 1.690 | 1.700 | 1.462 | 73,011 |
| 2024-11-15 | 1.700 | 1.730 | 1.700 | 1.730 | 1.488 | 152,353 |
| 2024-11-14 | 1.750 | 1.760 | 1.680 | 1.720 | 1.479 | 377,753 |
| 2024-11-13 | 1.780 | 1.790 | 1.700 | 1.750 | 1.505 | 896,652 |
| 2024-11-12 | 1.820 | 1.830 | 1.820 | 1.820 | 1.565 | 23,472 |
| 2024-11-11 | 1.840 | 1.840 | 1.820 | 1.830 | 1.574 | 91,300 |
| 2024-11-08 | 1.830 | 1.860 | 1.830 | 1.830 | 1.574 | 83,251 |
| 2024-11-07 | 1.820 | 1.840 | 1.820 | 1.830 | 1.574 | 14,565 |
| 2024-11-06 | 1.840 | 1.840 | 1.830 | 1.830 | 1.574 | 142,900 |
| 2024-11-05 | 1.830 | 1.840 | 1.830 | 1.840 | 1.583 | 12,487 |
| 2024-11-04 | 1.830 | 1.840 | 1.830 | 1.830 | 1.574 | 27,311 |
| 2024-11-01 | 1.840 | 1.840 | 1.830 | 1.840 | 1.583 | 62,502 |
| 2024-10-31 | 1.830 | 1.840 | 1.820 | 1.840 | 1.583 | 65,100 |
| 2024-10-30 | 1.830 | 1.830 | 1.820 | 1.830 | 1.574 | 124,722 |
| 2024-10-29 | 1.840 | 1.850 | 1.820 | 1.840 | 1.583 | 338,216 |
| 2024-10-28 | 1.840 | 1.840 | 1.830 | 1.840 | 1.583 | 185,271 |
| 2024-10-25 | 1.850 | 1.850 | 1.830 | 1.850 | 1.591 | 415,782 |
| 2024-10-24 | 1.860 | 1.860 | 1.840 | 1.840 | 1.583 | 300,383 |
| 2024-10-22 | 1.860 | 1.870 | 1.850 | 1.860 | 1.600 | 549,432 |
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.