Nova Organic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 20,900 |
| 2024-07-24 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 19,100 |
| 2024-07-23 | 1.000 | 1.010 | 0.920 | 0.970 | 0.970 | 296,700 |
| 2024-07-19 | 1.000 | 1.030 | 0.970 | 1.020 | 1.020 | 11,700 |
| 2024-07-18 | 0.990 | 1.020 | 0.960 | 1.000 | 1.000 | 360,000 |
| 2024-07-17 | 1.040 | 1.060 | 1.000 | 1.000 | 1.000 | 187,700 |
| 2024-07-16 | 1.080 | 1.100 | 1.030 | 1.030 | 1.030 | 46,500 |
| 2024-07-15 | 1.150 | 1.150 | 1.060 | 1.110 | 1.110 | 103,300 |
| 2024-07-12 | 1.130 | 1.180 | 1.090 | 1.140 | 1.140 | 98,400 |
| 2024-07-11 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 48,600 |
| 2024-07-10 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 66,400 |
| 2024-07-09 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 167,000 |
| 2024-07-08 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 36,500 |
| 2024-07-05 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 57,700 |
| 2024-07-04 | 1.030 | 1.220 | 1.020 | 1.100 | 1.100 | 648,100 |
| 2024-07-03 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 45,200 |
| 2024-07-02 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 79,000 |
| 2024-07-01 | 1.120 | 1.130 | 1.000 | 1.070 | 1.070 | 359,100 |
| 2024-06-28 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 50,300 |
| 2024-06-27 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 283,100 |
| 2024-06-26 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 72,500 |
| 2024-06-25 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 75,500 |
| 2024-06-24 | 1.110 | 1.250 | 1.090 | 1.160 | 1.160 | 285,500 |
| 2024-06-21 | 1.060 | 1.160 | 1.010 | 1.160 | 1.160 | 466,400 |
| 2024-06-20 | 1.010 | 1.050 | 0.960 | 1.050 | 1.050 | 213,300 |
| 2024-06-19 | 1.040 | 1.040 | 0.920 | 1.010 | 1.010 | 1,081,000 |
| 2024-06-18 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 514,500 |
| 2024-06-17 | 1.140 | 1.140 | 1.040 | 1.040 | 1.040 | 571,000 |
| 2024-06-14 | 1.120 | 1.150 | 1.090 | 1.150 | 1.150 | 228,200 |
| 2024-06-13 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 360,800 |
| 2024-06-12 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 384,000 |
| 2024-06-11 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 71,800 |
| 2024-06-10 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 246,800 |
| 2024-06-07 | 1.200 | 1.250 | 1.170 | 1.220 | 1.220 | 375,100 |
| 2024-06-06 | 1.180 | 1.260 | 1.140 | 1.200 | 1.200 | 116,500 |
| 2024-06-05 | 1.230 | 1.240 | 1.150 | 1.190 | 1.190 | 341,900 |
| 2024-06-04 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 160,400 |
| 2024-05-31 | 1.180 | 1.270 | 1.180 | 1.250 | 1.250 | 639,500 |
| 2024-05-30 | 1.230 | 1.260 | 1.190 | 1.210 | 1.210 | 135,900 |
| 2024-05-29 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 22,200 |
| 2024-05-28 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 94,100 |
| 2024-05-27 | 1.260 | 1.270 | 1.200 | 1.210 | 1.210 | 198,700 |
| 2024-05-24 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 120,900 |
| 2024-05-23 | 1.230 | 1.300 | 1.220 | 1.230 | 1.230 | 884,100 |
| 2024-05-21 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 443,100 |
| 2024-05-20 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 1,347,500 |
| 2024-05-17 | 1.160 | 1.180 | 1.130 | 1.150 | 1.150 | 450,300 |
| 2024-05-16 | 1.160 | 1.210 | 1.150 | 1.160 | 1.160 | 611,500 |
| 2024-05-15 | 1.310 | 1.310 | 1.150 | 1.170 | 1.170 | 1,846,000 |
| 2024-05-14 | 1.280 | 1.320 | 1.220 | 1.320 | 1.320 | 718,400 |
| 2024-05-13 | 1.290 | 1.340 | 1.270 | 1.290 | 1.290 | 383,300 |
| 2024-05-10 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 518,800 |
| 2024-05-09 | 1.380 | 1.410 | 1.310 | 1.320 | 1.320 | 953,400 |
| 2024-05-08 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 106,700 |
| 2024-05-07 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 159,900 |
| 2024-05-03 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 227,400 |
| 2024-05-02 | 1.410 | 1.420 | 1.360 | 1.390 | 1.390 | 638,400 |
| 2024-04-30 | 1.400 | 1.440 | 1.370 | 1.390 | 1.390 | 585,600 |
| 2024-04-29 | 1.400 | 1.420 | 1.350 | 1.400 | 1.400 | 598,100 |
| 2024-04-26 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 171,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-18 | 0.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.