Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.000	3.000	2.940	2.960	2.960	1,502,900
2023-01-31	2.900	3.020	2.880	2.980	2.980	4,573,500
2023-01-30	2.920	2.960	2.900	2.900	2.900	476,700
2023-01-27	2.840	2.900	2.840	2.900	2.900	586,800
2023-01-26	2.940	2.940	2.800	2.860	2.860	1,227,000
2023-01-25	2.960	2.960	2.880	2.880	2.880	547,400
2023-01-24	2.940	2.980	2.900	2.900	2.900	2,064,100
2023-01-23	2.920	2.980	2.880	2.900	2.900	841,900
2023-01-20	2.940	2.940	2.840	2.860	2.860	1,039,300
2023-01-19	2.900	2.960	2.860	2.940	2.940	1,405,900
2023-01-18	2.900	3.000	2.860	2.900	2.900	5,626,400
2023-01-17	2.700	3.400	2.680	2.920	2.920	20,646,300
2023-01-16	2.580	2.640	2.580	2.640	2.640	352,100
2023-01-13	2.620	2.620	2.560	2.600	2.600	142,000
2023-01-12	2.620	2.620	2.540	2.560	2.560	177,500
2023-01-11	2.560	2.580	2.500	2.540	2.540	367,500
2023-01-10	2.520	2.580	2.480	2.520	2.520	459,400
2023-01-09	2.640	2.640	2.540	2.540	2.540	238,800
2023-01-06	2.560	2.560	2.520	2.520	2.520	332,600
2023-01-05	2.540	2.580	2.480	2.500	2.500	534,100
2023-01-04	2.560	2.620	2.520	2.520	2.520	522,600
2023-01-03	2.620	2.660	2.560	2.560	2.560	444,100
2022-12-30	2.660	2.660	2.560	2.560	2.560	417,900
2022-12-29	2.620	2.680	2.580	2.600	2.600	582,500
2022-12-28	2.440	2.800	2.440	2.620	2.620	4,388,800
2022-12-27	2.400	2.440	2.360	2.440	2.440	176,500
2022-12-26	2.340	2.400	2.340	2.360	2.360	107,500
2022-12-23	2.300	2.360	2.300	2.320	2.320	346,500
2022-12-22	2.340	2.400	2.320	2.320	2.320	276,700
2022-12-21	2.420	2.440	2.320	2.360	2.360	302,300
2022-12-20	2.440	2.480	2.400	2.400	2.400	285,900
2022-12-19	2.460	2.500	2.420	2.460	2.460	174,700
2022-12-16	2.460	2.480	2.440	2.460	2.460	189,000
2022-12-15	2.500	2.500	2.440	2.440	2.440	220,400
2022-12-14	2.460	2.500	2.460	2.500	2.500	178,600
2022-12-13	2.500	2.500	2.460	2.460	2.460	125,000
2022-12-09	2.480	2.500	2.460	2.460	2.460	230,700
2022-12-08	2.480	2.500	2.460	2.480	2.480	154,200
2022-12-07	2.560	2.560	2.480	2.480	2.480	209,200
2022-12-06	2.500	2.560	2.460	2.520	2.520	720,000
2022-12-02	2.520	2.520	2.460	2.460	2.460	527,200
2022-12-01	2.520	2.540	2.480	2.480	2.480	498,000
2022-11-30	2.440	2.520	2.440	2.480	2.480	305,500
2022-11-29	2.440	2.480	2.420	2.460	2.460	340,500
2022-11-28	2.520	2.520	2.420	2.420	2.420	582,500
2022-11-25	2.500	2.520	2.460	2.460	2.460	597,200
2022-11-24	2.520	2.540	2.460	2.460	2.460	465,900
2022-11-23	2.500	2.540	2.480	2.500	2.500	397,600
2022-11-22	2.520	2.580	2.480	2.480	2.480	991,400
2022-11-21	2.620	2.640	2.500	2.540	2.540	2,234,500
2022-11-18	2.760	2.800	2.600	2.600	2.600	1,522,300
2022-11-17	2.780	2.840	2.740	2.740	2.740	700,400
2022-11-16	2.820	2.860	2.760	2.780	2.780	457,300
2022-11-15	2.840	2.940	2.800	2.820	2.820	874,200
2022-11-14	3.000	3.000	2.800	2.860	2.860	1,145,900
2022-11-11	2.920	3.000	2.920	2.960	2.960	1,113,100
2022-11-10	3.040	3.040	2.940	2.940	2.940	708,900
2022-11-09	3.140	3.140	3.000	3.000	3.000	1,580,900
2022-11-08	3.180	3.200	3.120	3.120	3.120	1,145,700
2022-11-07	3.120	3.220	3.120	3.160	3.160	4,338,400

← NewerPage 16 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.