Nova Organic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 29,100 |
| 2024-04-24 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 161,600 |
| 2024-04-23 | 1.400 | 1.500 | 1.390 | 1.420 | 1.420 | 542,900 |
| 2024-04-22 | 1.380 | 1.430 | 1.370 | 1.390 | 1.390 | 304,300 |
| 2024-04-19 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 434,100 |
| 2024-04-18 | 1.450 | 1.500 | 1.430 | 1.430 | 1.430 | 690,300 |
| 2024-04-17 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 304,800 |
| 2024-04-11 | 1.480 | 1.560 | 1.480 | 1.500 | 1.500 | 1,298,000 |
| 2024-04-10 | 1.520 | 1.550 | 1.460 | 1.490 | 1.490 | 1,339,200 |
| 2024-04-09 | 1.470 | 1.550 | 1.470 | 1.480 | 1.480 | 161,300 |
| 2024-04-05 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 253,900 |
| 2024-04-04 | 1.540 | 1.570 | 1.500 | 1.500 | 1.500 | 761,200 |
| 2024-04-03 | 1.570 | 1.590 | 1.530 | 1.540 | 1.540 | 446,700 |
| 2024-04-02 | 1.590 | 1.610 | 1.560 | 1.570 | 1.570 | 402,800 |
| 2024-04-01 | 1.600 | 1.610 | 1.530 | 1.570 | 1.570 | 467,200 |
| 2024-03-29 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 294,300 |
| 2024-03-28 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 957,900 |
| 2024-03-27 | 1.570 | 1.700 | 1.570 | 1.610 | 1.610 | 3,011,700 |
| 2024-03-26 | 1.550 | 1.660 | 1.550 | 1.580 | 1.580 | 1,111,000 |
| 2024-03-25 | 1.570 | 1.590 | 1.550 | 1.550 | 1.550 | 442,700 |
| 2024-03-22 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 238,200 |
| 2024-03-21 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 188,700 |
| 2024-03-20 | 1.620 | 1.620 | 1.530 | 1.560 | 1.560 | 599,800 |
| 2024-03-19 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 308,200 |
| 2024-03-18 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 549,000 |
| 2024-03-15 | 1.640 | 1.680 | 1.620 | 1.630 | 1.630 | 1,188,500 |
| 2024-03-14 | 1.640 | 1.700 | 1.620 | 1.640 | 1.640 | 1,784,100 |
| 2024-03-13 | 1.640 | 1.690 | 1.610 | 1.630 | 1.630 | 1,167,300 |
| 2024-03-12 | 1.600 | 1.680 | 1.600 | 1.620 | 1.620 | 1,034,300 |
| 2024-03-11 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 208,200 |
| 2024-03-08 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 319,300 |
| 2024-03-07 | 1.580 | 1.670 | 1.560 | 1.600 | 1.600 | 1,693,600 |
| 2024-03-06 | 1.520 | 1.590 | 1.520 | 1.570 | 1.570 | 714,600 |
| 2024-03-05 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 538,300 |
| 2024-03-04 | 1.620 | 1.670 | 1.490 | 1.540 | 1.540 | 2,463,800 |
| 2024-03-01 | 1.690 | 1.700 | 1.640 | 1.640 | 1.640 | 658,300 |
| 2024-02-29 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 1,266,000 |
| 2024-02-28 | 1.700 | 1.740 | 1.660 | 1.670 | 1.670 | 2,002,600 |
| 2024-02-27 | 1.680 | 1.790 | 1.670 | 1.710 | 1.710 | 2,332,900 |
| 2024-02-23 | 1.740 | 1.790 | 1.690 | 1.690 | 1.690 | 3,308,000 |
| 2024-02-22 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 1,619,000 |
| 2024-02-21 | 1.690 | 1.820 | 1.670 | 1.720 | 1.720 | 8,864,100 |
| 2024-02-20 | 1.690 | 1.780 | 1.640 | 1.650 | 1.650 | 4,291,800 |
| 2024-02-19 | 1.640 | 1.930 | 1.640 | 1.690 | 1.690 | 17,150,400 |
| 2024-02-16 | 1.720 | 1.750 | 1.630 | 1.630 | 1.630 | 3,497,100 |
| 2024-02-15 | 1.610 | 1.910 | 1.600 | 1.740 | 1.740 | 26,741,800 |
| 2024-02-14 | 1.720 | 1.720 | 1.590 | 1.590 | 1.590 | 2,187,000 |
| 2024-02-13 | 1.760 | 1.770 | 1.720 | 1.720 | 1.720 | 1,290,100 |
| 2024-02-12 | 1.780 | 1.810 | 1.730 | 1.750 | 1.750 | 1,416,200 |
| 2024-02-09 | 1.760 | 1.830 | 1.720 | 1.760 | 1.760 | 3,197,600 |
| 2024-02-08 | 1.910 | 1.980 | 1.750 | 1.760 | 1.760 | 11,505,100 |
| 2024-02-07 | 1.890 | 1.950 | 1.870 | 1.900 | 1.900 | 7,860,300 |
| 2024-02-06 | 1.950 | 2.020 | 1.860 | 1.880 | 1.880 | 16,785,000 |
| 2024-02-05 | 1.850 | 1.980 | 1.810 | 1.980 | 1.980 | 25,655,000 |
| 2024-02-02 | 2.080 | 2.240 | 1.850 | 1.850 | 1.850 | 66,690,100 |
| 2024-02-01 | 1.470 | 1.890 | 1.470 | 1.890 | 1.890 | 39,747,400 |
| 2024-01-31 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 116,600 |
| 2024-01-30 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 65,800 |
| 2024-01-29 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 92,800 |
| 2024-01-26 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 97,400 |
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.