Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.500	1.510	1.470	1.480	1.480	97,400
2024-01-25	1.460	1.500	1.460	1.500	1.500	177,700
2024-01-24	1.480	1.500	1.450	1.470	1.470	265,600
2024-01-23	1.460	1.520	1.440	1.480	1.480	171,500
2024-01-22	1.540	1.540	1.470	1.500	1.500	207,400
2024-01-19	1.530	1.560	1.510	1.530	1.530	159,200
2024-01-18	1.500	1.570	1.500	1.520	1.520	125,900
2024-01-17	1.600	1.600	1.530	1.530	1.530	222,000
2024-01-16	1.630	1.630	1.600	1.600	1.600	116,100
2024-01-15	1.640	1.640	1.600	1.600	1.600	226,400
2024-01-12	1.600	1.660	1.600	1.610	1.610	1,015,700
2024-01-11	1.640	1.660	1.590	1.600	1.600	567,800
2024-01-10	1.700	1.700	1.620	1.640	1.640	645,000
2024-01-09	1.640	1.860	1.620	1.670	1.670	8,185,800
2024-01-08	1.650	1.660	1.600	1.640	1.640	1,087,600
2024-01-05	1.560	1.940	1.520	1.630	1.630	16,889,400
2024-01-04	1.500	1.640	1.490	1.520	1.520	1,304,100
2024-01-03	1.500	1.560	1.450	1.480	1.480	843,900
2024-01-02	1.480	1.490	1.470	1.480	1.480	153,400
2023-12-28	1.450	1.470	1.420	1.470	1.470	205,200
2023-12-27	1.440	1.450	1.430	1.440	1.440	172,900
2023-12-26	1.450	1.460	1.390	1.450	1.450	950,000
2023-12-25	1.460	1.470	1.440	1.450	1.450	294,700
2023-12-22	1.500	1.510	1.440	1.450	1.450	963,500
2023-12-21	1.610	1.610	1.460	1.500	1.500	1,976,500
2023-12-20	1.620	1.670	1.550	1.610	1.610	764,300
2023-12-19	1.740	1.740	1.600	1.620	1.620	643,000
2023-12-18	2.000	2.000	1.700	1.730	1.730	629,300
2023-12-15	1.660	1.700	1.650	1.700	1.700	216,400
2023-12-14	1.650	1.690	1.640	1.690	1.690	136,300
2023-12-13	1.660	1.670	1.610	1.670	1.670	220,300
2023-12-12	1.690	1.690	1.630	1.670	1.670	335,300
2023-12-08	1.710	1.710	1.650	1.700	1.700	202,300
2023-12-07	1.670	1.700	1.640	1.660	1.660	303,200
2023-12-06	1.790	1.790	1.680	1.680	1.680	176,700
2023-12-04	1.690	1.710	1.620	1.710	1.710	307,700
2023-12-01	1.750	1.760	1.690	1.690	1.690	368,800
2023-11-30	1.830	1.850	1.650	1.750	1.750	1,067,200
2023-11-29	1.840	1.870	1.830	1.830	1.830	110,200
2023-11-28	1.840	1.840	1.820	1.840	1.840	160,500
2023-11-27	1.830	1.860	1.810	1.830	1.830	97,200
2023-11-24	1.850	1.850	1.800	1.830	1.830	158,400
2023-11-23	1.780	1.880	1.780	1.840	1.840	714,200
2023-11-22	1.910	1.920	1.680	1.780	1.780	1,754,700
2023-11-21	1.920	1.930	1.900	1.920	1.920	67,300
2023-11-20	1.910	1.940	1.870	1.940	1.940	263,700
2023-11-17	1.910	1.930	1.860	1.900	1.900	130,600
2023-11-16	1.920	1.920	1.880	1.910	1.910	51,200
2023-11-15	1.900	1.940	1.900	1.920	1.920	73,400
2023-11-14	1.900	1.910	1.840	1.900	1.900	117,500
2023-11-13	1.960	1.960	1.930	1.930	1.930	18,800
2023-11-10	2.000	2.000	1.950	1.970	1.970	37,300
2023-11-09	1.980	2.000	1.940	2.000	2.000	92,700
2023-11-08	1.980	2.000	1.970	1.980	1.980	67,500
2023-11-07	2.000	2.000	1.920	1.950	1.950	116,400
2023-11-06	2.000	2.000	1.980	2.000	2.000	86,700
2023-11-03	1.950	2.000	1.930	2.000	2.000	149,100
2023-11-02	1.910	1.940	1.910	1.940	1.940	104,000
2023-11-01	1.900	1.910	1.900	1.910	1.910	27,500
2023-10-31	1.910	1.920	1.900	1.910	1.910	92,800

← NewerPage 12 of 20 · 1,168 trading daysOlder →

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.