Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.460	2.480	2.420	2.460	2.460	653,800
2023-05-02	2.480	2.480	2.440	2.480	2.480	260,800
2023-04-28	2.480	2.500	2.440	2.480	2.480	149,500
2023-04-27	2.460	2.500	2.420	2.420	2.420	143,200
2023-04-26	2.460	2.520	2.460	2.460	2.460	373,600
2023-04-25	2.540	2.580	2.420	2.460	2.460	291,000
2023-04-24	2.440	2.440	2.420	2.440	2.440	184,500
2023-04-21	2.560	2.560	2.420	2.420	2.420	881,500
2023-04-20	2.500	2.540	2.480	2.520	2.520	364,900
2023-04-19	2.520	2.560	2.480	2.540	2.540	602,500
2023-04-18	2.560	2.560	2.520	2.520	2.520	267,300
2023-04-17	2.600	2.600	2.560	2.580	2.580	146,600
2023-04-12	2.580	2.580	2.540	2.580	2.580	210,300
2023-04-11	2.600	2.600	2.560	2.580	2.580	45,500
2023-04-10	2.560	2.600	2.540	2.580	2.580	160,800
2023-04-07	2.620	2.620	2.560	2.600	2.600	232,000
2023-04-05	2.620	2.620	2.540	2.600	2.600	463,400
2023-04-04	2.700	2.700	2.620	2.620	2.620	94,700
2023-04-03	2.700	2.700	2.620	2.680	2.680	171,600
2023-03-31	2.680	2.700	2.640	2.700	2.700	135,600
2023-03-30	2.680	2.720	2.660	2.700	2.700	554,100
2023-03-29	2.700	2.700	2.620	2.700	2.700	420,400
2023-03-28	2.700	2.720	2.680	2.700	2.700	392,400
2023-03-27	2.680	2.680	2.640	2.680	2.680	330,400
2023-03-24	2.660	2.660	2.620	2.660	2.660	247,400
2023-03-23	2.620	2.660	2.620	2.620	2.620	261,500
2023-03-22	2.700	2.720	2.620	2.620	2.620	266,500
2023-03-21	2.680	2.720	2.620	2.660	2.660	265,200
2023-03-20	2.720	2.720	2.600	2.700	2.700	188,400
2023-03-17	2.700	2.720	2.640	2.720	2.720	162,000
2023-03-16	2.680	2.680	2.560	2.640	2.640	316,600
2023-03-15	2.580	2.700	2.580	2.680	2.680	382,000
2023-03-14	2.740	2.740	2.560	2.560	2.560	562,700
2023-03-13	2.680	2.780	2.640	2.720	2.720	634,500
2023-03-10	2.760	2.820	2.760	2.780	2.780	325,300
2023-03-09	2.720	2.800	2.720	2.800	2.800	320,200
2023-03-08	2.760	2.760	2.700	2.760	2.760	407,000
2023-03-07	2.740	2.780	2.720	2.780	2.780	564,500
2023-03-03	2.840	2.840	2.740	2.760	2.760	707,800
2023-03-02	2.980	2.980	2.820	2.860	2.860	645,800
2023-03-01	2.920	2.960	2.820	2.960	2.960	921,200
2023-02-28	2.940	2.960	2.880	2.960	2.960	848,000
2023-02-27	2.980	3.000	2.900	2.980	2.980	429,200
2023-02-24	3.020	3.020	2.940	2.980	2.980	634,600
2023-02-23	3.000	3.000	2.900	3.000	3.000	703,000
2023-02-22	3.020	3.040	2.960	3.000	3.000	1,340,700
2023-02-21	2.960	3.040	2.960	3.000	3.000	1,811,400
2023-02-20	2.840	2.940	2.840	2.940	2.940	606,300
2023-02-17	2.800	2.840	2.740	2.840	2.840	191,600
2023-02-16	2.680	2.800	2.680	2.800	2.800	583,800
2023-02-15	2.940	2.960	2.740	2.740	2.740	1,412,200
2023-02-14	3.120	3.140	2.940	2.940	2.940	1,922,200
2023-02-13	3.120	3.120	3.080	3.120	3.120	1,587,700
2023-02-10	3.140	3.140	3.080	3.140	3.140	2,208,400
2023-02-09	3.160	3.160	3.020	3.140	3.140	4,680,400
2023-02-08	3.100	3.120	2.960	3.100	3.100	4,663,600
2023-02-07	2.940	3.160	2.940	3.120	3.120	16,917,700
2023-02-06	2.940	2.980	2.920	2.920	2.920	1,161,400
2023-02-03	2.880	2.940	2.880	2.900	2.900	408,500
2023-02-02	2.980	2.980	2.880	2.900	2.900	1,059,900

← NewerPage 15 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.