Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.620	2.640	2.620	2.620	2.620	36,400
2023-07-31	2.680	2.680	2.640	2.640	2.640	99,900
2023-07-27	2.600	2.680	2.600	2.680	2.680	95,800
2023-07-26	2.620	2.660	2.600	2.600	2.600	184,600
2023-07-25	2.620	2.700	2.620	2.620	2.620	46,000
2023-07-24	2.620	2.660	2.600	2.620	2.620	79,200
2023-07-21	2.640	2.660	2.620	2.640	2.640	186,300
2023-07-20	2.720	2.720	2.600	2.640	2.640	329,400
2023-07-19	2.700	2.720	2.660	2.720	2.720	115,500
2023-07-18	2.800	2.800	2.680	2.700	2.700	212,100
2023-07-17	2.720	2.740	2.680	2.700	2.700	230,200
2023-07-14	2.720	2.780	2.700	2.700	2.700	1,023,900
2023-07-13	2.600	3.320	2.580	2.680	2.680	6,046,500
2023-07-12	2.600	2.640	2.540	2.560	2.560	388,100
2023-07-11	2.660	2.680	2.640	2.640	2.640	203,700
2023-07-10	2.760	2.760	2.660	2.660	2.660	484,200
2023-07-07	2.800	2.840	2.740	2.740	2.740	582,100
2023-07-06	2.800	2.920	2.740	2.760	2.760	5,553,200
2023-07-05	2.560	2.780	2.500	2.740	2.740	1,051,500
2023-07-04	2.580	2.600	2.560	2.600	2.600	263,900
2023-07-03	2.600	2.600	2.520	2.580	2.580	149,600
2023-06-30	2.500	2.600	2.500	2.600	2.600	190,800
2023-06-29	2.420	2.520	2.420	2.520	2.520	165,800
2023-06-28	2.460	2.480	2.420	2.460	2.460	378,100
2023-06-27	2.440	2.500	2.440	2.480	2.480	260,000
2023-06-26	2.540	2.600	2.300	2.500	2.500	2,230,000
2023-06-23	2.500	2.520	2.480	2.520	2.520	115,100
2023-06-22	2.500	2.540	2.480	2.520	2.520	319,300
2023-06-21	2.700	2.700	2.500	2.500	2.500	467,100
2023-06-20	2.540	2.620	2.540	2.600	2.600	234,300
2023-06-19	2.740	2.740	2.520	2.560	2.560	1,093,900
2023-06-16	2.760	2.780	2.740	2.740	2.740	395,300
2023-06-15	2.760	2.780	2.740	2.740	2.740	301,500
2023-06-14	2.760	2.760	2.760	2.760	2.760	191,600
2023-06-13	2.740	2.760	2.740	2.740	2.740	353,800
2023-06-12	2.760	2.780	2.740	2.760	2.760	275,600
2023-06-09	2.760	2.780	2.740	2.760	2.760	224,500
2023-06-08	2.760	2.780	2.740	2.740	2.740	397,500
2023-06-07	2.780	2.800	2.740	2.760	2.760	228,700
2023-06-06	2.780	2.820	2.780	2.780	2.780	233,000
2023-06-02	2.780	2.840	2.760	2.780	2.780	320,200
2023-06-01	2.820	2.820	2.740	2.780	2.780	704,500
2023-05-31	2.780	2.840	2.760	2.820	2.820	701,300
2023-05-30	2.760	2.840	2.740	2.800	2.800	744,300
2023-05-29	2.700	2.760	2.700	2.760	2.760	518,500
2023-05-26	2.860	2.880	2.700	2.700	2.700	1,689,700
2023-05-25	2.900	2.900	2.800	2.820	2.820	1,595,300
2023-05-24	3.020	3.040	2.900	2.900	2.900	3,337,600
2023-05-23	3.040	3.140	3.000	3.020	3.020	6,505,000
2023-05-22	3.080	3.080	2.800	3.040	3.040	1,410,000
2023-05-19	3.080	3.180	2.880	3.040	3.040	10,801,500
2023-05-18	2.800	3.260	2.800	3.080	3.080	20,527,000
2023-05-17	2.820	2.820	2.740	2.780	2.780	419,500
2023-05-16	2.800	2.800	2.740	2.800	2.800	347,100
2023-05-15	2.820	2.820	2.700	2.720	2.720	479,400
2023-05-12	2.860	2.860	2.680	2.780	2.780	1,269,400
2023-05-11	2.680	2.820	2.660	2.800	2.800	2,387,600
2023-05-10	2.600	2.660	2.600	2.640	2.640	909,000
2023-05-09	2.520	2.600	2.480	2.580	2.580	1,090,200
2023-05-08	2.440	2.560	2.440	2.520	2.520	407,300

← NewerPage 14 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.