Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.920	1.940	1.910	1.910	1.910	58,300
2023-10-27	1.930	1.930	1.900	1.920	1.920	138,900
2023-10-26	2.000	2.000	1.920	1.930	1.930	318,400
2023-10-25	2.000	2.060	1.980	2.000	2.000	645,800
2023-10-24	2.100	2.180	2.080	2.100	2.100	243,200
2023-10-20	2.420	2.420	2.200	2.200	2.200	466,400
2023-10-19	2.460	2.460	2.360	2.420	2.420	114,800
2023-10-18	2.400	2.420	2.360	2.360	2.360	98,200
2023-10-17	2.420	2.460	2.360	2.420	2.420	104,000
2023-10-16	2.540	2.540	2.400	2.400	2.400	221,600
2023-10-12	2.380	2.560	2.380	2.540	2.540	1,345,800
2023-10-11	2.320	2.360	2.240	2.360	2.360	307,700
2023-10-10	2.240	2.300	2.220	2.240	2.240	128,700
2023-10-09	2.340	2.400	2.240	2.240	2.240	1,024,200
2023-10-06	2.460	2.460	2.380	2.400	2.400	103,400
2023-10-05	2.400	2.420	2.380	2.400	2.400	153,700
2023-10-04	2.420	2.420	2.380	2.420	2.420	130,500
2023-10-03	2.420	2.440	2.380	2.420	2.420	370,800
2023-10-02	2.400	2.500	2.380	2.440	2.440	714,000
2023-09-29	2.460	2.460	2.420	2.440	2.440	566,000
2023-09-28	2.500	2.520	2.460	2.520	2.520	171,700
2023-09-27	2.520	2.600	2.460	2.500	2.500	68,600
2023-09-26	2.500	2.520	2.480	2.480	2.480	109,900
2023-09-25	2.540	2.580	2.500	2.500	2.500	26,000
2023-09-22	2.560	2.560	2.500	2.540	2.540	83,300
2023-09-21	2.500	2.560	2.500	2.540	2.540	103,400
2023-09-20	2.540	2.600	2.540	2.540	2.540	163,600
2023-09-19	2.580	2.580	2.520	2.540	2.540	64,100
2023-09-18	2.560	2.580	2.520	2.520	2.520	277,700
2023-09-15	2.520	2.560	2.480	2.560	2.560	141,900
2023-09-14	2.520	2.580	2.500	2.520	2.520	288,600
2023-09-13	2.600	2.600	2.460	2.500	2.500	446,200
2023-09-12	2.520	2.580	2.520	2.540	2.540	128,400
2023-09-11	2.540	2.580	2.540	2.540	2.540	109,800
2023-09-08	2.640	2.640	2.560	2.560	2.560	90,600
2023-09-07	2.600	2.620	2.560	2.560	2.560	170,600
2023-09-06	2.560	2.660	2.540	2.540	2.540	262,300
2023-09-05	2.580	2.640	2.580	2.580	2.580	98,200
2023-09-04	2.620	2.640	2.540	2.560	2.560	156,500
2023-09-01	2.680	2.680	2.600	2.600	2.600	194,000
2023-08-31	2.680	2.700	2.640	2.640	2.640	278,000
2023-08-30	2.660	2.740	2.600	2.640	2.640	657,700
2023-08-29	2.680	2.740	2.620	2.660	2.660	424,300
2023-08-28	2.700	2.700	2.640	2.640	2.640	353,800
2023-08-25	2.640	2.700	2.640	2.640	2.640	316,100
2023-08-24	2.600	2.680	2.600	2.600	2.600	161,400
2023-08-23	2.560	2.660	2.560	2.620	2.620	288,900
2023-08-22	2.540	2.580	2.540	2.560	2.560	106,600
2023-08-21	2.520	2.600	2.520	2.540	2.540	100,200
2023-08-18	2.540	2.540	2.500	2.520	2.520	265,600
2023-08-17	2.500	2.600	2.500	2.540	2.540	204,600
2023-08-16	2.460	2.580	2.460	2.520	2.520	64,300
2023-08-15	2.540	2.600	2.500	2.520	2.520	127,900
2023-08-11	2.580	2.600	2.560	2.580	2.580	267,900
2023-08-10	2.600	2.620	2.580	2.600	2.600	253,100
2023-08-09	2.600	2.640	2.600	2.640	2.640	123,100
2023-08-08	2.680	2.680	2.600	2.620	2.620	28,000
2023-08-07	2.660	2.660	2.600	2.660	2.660	28,400
2023-08-04	2.640	2.640	2.600	2.640	2.640	108,400
2023-08-03	2.680	2.700	2.620	2.620	2.620	200,200

← NewerPage 13 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.