Nava Nakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.850 | 1.860 | 1.850 | 1.860 | 1.600 | 32,240 |
| 2024-10-18 | 1.850 | 1.860 | 1.840 | 1.860 | 1.600 | 272,463 |
| 2024-10-17 | 1.860 | 1.860 | 1.840 | 1.860 | 1.600 | 372,119 |
| 2024-10-16 | 1.860 | 1.860 | 1.840 | 1.860 | 1.600 | 85,630 |
| 2024-10-15 | 1.860 | 1.860 | 1.840 | 1.850 | 1.591 | 157,710 |
| 2024-10-11 | 1.880 | 1.880 | 1.860 | 1.860 | 1.600 | 87,303 |
| 2024-10-10 | 1.860 | 1.880 | 1.850 | 1.880 | 1.617 | 48,411 |
| 2024-10-09 | 1.870 | 1.880 | 1.850 | 1.850 | 1.591 | 186,128 |
| 2024-10-08 | 1.860 | 1.880 | 1.850 | 1.880 | 1.617 | 171,821 |
| 2024-10-07 | 1.850 | 1.860 | 1.850 | 1.860 | 1.600 | 27,131 |
| 2024-10-04 | 1.860 | 1.860 | 1.850 | 1.860 | 1.600 | 83,752 |
| 2024-10-03 | 1.860 | 1.880 | 1.850 | 1.870 | 1.608 | 113,932 |
| 2024-10-02 | 1.890 | 1.890 | 1.870 | 1.880 | 1.617 | 69,886 |
| 2024-10-01 | 1.880 | 1.890 | 1.870 | 1.880 | 1.617 | 120,082 |
| 2024-09-30 | 1.880 | 1.890 | 1.870 | 1.880 | 1.617 | 222,547 |
| 2024-09-27 | 1.860 | 1.950 | 1.850 | 1.880 | 1.617 | 2,243,380 |
| 2024-09-26 | 1.850 | 1.860 | 1.840 | 1.860 | 1.600 | 188,201 |
| 2024-09-25 | 1.860 | 1.860 | 1.840 | 1.850 | 1.591 | 97,801 |
| 2024-09-24 | 1.860 | 1.860 | 1.850 | 1.860 | 1.600 | 127,915 |
| 2024-09-23 | 1.870 | 1.870 | 1.840 | 1.860 | 1.600 | 168,915 |
| 2024-09-20 | 1.870 | 1.870 | 1.850 | 1.860 | 1.600 | 571,700 |
| 2024-09-19 | 1.860 | 1.870 | 1.850 | 1.870 | 1.608 | 83,801 |
| 2024-09-18 | 1.850 | 1.880 | 1.850 | 1.860 | 1.600 | 346,500 |
| 2024-09-17 | 1.860 | 1.860 | 1.830 | 1.850 | 1.591 | 117,205 |
| 2024-09-16 | 1.870 | 1.870 | 1.820 | 1.860 | 1.600 | 573,865 |
| 2024-09-13 | 1.850 | 1.870 | 1.830 | 1.870 | 1.608 | 218,902 |
| 2024-09-12 | 1.860 | 1.860 | 1.840 | 1.860 | 1.600 | 138,926 |
| 2024-09-11 | 1.860 | 1.860 | 1.840 | 1.860 | 1.600 | 146,484 |
| 2024-09-10 | 1.850 | 1.860 | 1.840 | 1.860 | 1.600 | 222,742 |
| 2024-09-09 | 1.830 | 1.850 | 1.820 | 1.850 | 1.591 | 397,527 |
| 2024-09-06 | 1.820 | 1.830 | 1.810 | 1.830 | 1.574 | 948,166 |
| 2024-09-05 | 1.810 | 1.820 | 1.780 | 1.820 | 1.565 | 1,061,801 |
| 2024-09-04 | 1.820 | 1.830 | 1.790 | 1.820 | 1.565 | 485,349 |
| 2024-09-03 | 1.820 | 1.840 | 1.800 | 1.840 | 1.583 | 91,712 |
| 2024-09-02 | 1.830 | 1.840 | 1.820 | 1.830 | 1.574 | 69,001 |
| 2024-08-30 | 1.830 | 1.840 | 1.830 | 1.840 | 1.583 | 20,067 |
| 2024-08-29 | 1.830 | 1.840 | 1.820 | 1.840 | 1.583 | 138,272 |
| 2024-08-28 | 1.820 | 1.830 | 1.810 | 1.830 | 1.574 | 227,800 |
| 2024-08-27 | 1.800 | 1.840 | 1.800 | 1.820 | 1.565 | 131,719 |
| 2024-08-26 | 1.840 | 1.850 | 1.830 | 1.840 | 1.540 | 359,400 |
| 2024-08-23 | 1.840 | 1.850 | 1.830 | 1.850 | 1.548 | 937,905 |
| 2024-08-22 | 1.840 | 1.850 | 1.830 | 1.840 | 1.540 | 473,002 |
| 2024-08-21 | 1.840 | 1.840 | 1.830 | 1.840 | 1.540 | 140,900 |
| 2024-08-20 | 1.820 | 1.840 | 1.820 | 1.840 | 1.540 | 119,003 |
| 2024-08-19 | 1.820 | 1.840 | 1.810 | 1.840 | 1.540 | 123,344 |
| 2024-08-16 | 1.840 | 1.840 | 1.810 | 1.840 | 1.540 | 348,982 |
| 2024-08-15 | 1.850 | 1.850 | 1.840 | 1.850 | 1.548 | 22,940 |
| 2024-08-14 | 1.820 | 1.850 | 1.800 | 1.850 | 1.548 | 433,029 |
| 2024-08-13 | 1.840 | 1.840 | 1.820 | 1.830 | 1.531 | 124,424 |
| 2024-08-09 | 1.860 | 1.860 | 1.830 | 1.830 | 1.531 | 125,300 |
| 2024-08-08 | 1.840 | 1.850 | 1.840 | 1.850 | 1.548 | 7,650 |
| 2024-08-07 | 1.830 | 1.850 | 1.830 | 1.850 | 1.548 | 9,452 |
| 2024-08-06 | 1.850 | 1.850 | 1.820 | 1.850 | 1.548 | 49,140 |
| 2024-08-05 | 1.850 | 1.860 | 1.810 | 1.840 | 1.540 | 66,101 |
| 2024-08-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.556 | 60,100 |
| 2024-08-01 | 1.860 | 1.860 | 1.830 | 1.860 | 1.556 | 27,650 |
| 2024-07-31 | 1.840 | 1.860 | 1.830 | 1.860 | 1.556 | 34,301 |
| 2024-07-30 | 1.840 | 1.840 | 1.830 | 1.840 | 1.540 | 14,700 |
| 2024-07-26 | 1.830 | 1.840 | 1.800 | 1.830 | 1.531 | 125,222 |
| 2024-07-25 | 1.810 | 1.840 | 1.810 | 1.830 | 1.531 | 46,701 |
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.