Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.000	3.180	3.000	3.100	3.100	8,433,600
2022-11-03	3.020	3.040	2.980	2.980	2.980	376,900
2022-11-02	3.060	3.060	2.980	2.980	2.980	591,900
2022-11-01	3.020	3.040	2.980	3.040	3.040	444,900
2022-10-31	2.980	3.040	2.960	2.980	2.980	527,500
2022-10-28	3.000	3.000	2.960	2.980	2.980	389,900
2022-10-27	2.980	3.020	2.960	2.980	2.980	853,500
2022-10-26	3.000	3.020	2.940	2.960	2.960	893,400
2022-10-25	3.020	3.120	2.980	2.980	2.980	2,565,000
2022-10-21	3.000	3.120	2.980	3.000	3.000	2,366,100
2022-10-20	3.040	3.040	2.980	3.000	3.000	583,800
2022-10-19	3.080	3.120	3.000	3.000	3.000	1,391,000
2022-10-18	3.020	3.120	3.020	3.060	3.060	4,012,100
2022-10-17	2.880	3.040	2.880	3.020	3.020	1,059,500
2022-10-12	2.980	3.040	2.880	2.880	2.880	2,725,900
2022-10-11	3.140	3.160	2.960	2.960	2.960	2,920,300
2022-10-10	3.220	3.220	3.120	3.140	3.140	3,491,600
2022-10-07	3.300	3.400	3.220	3.260	3.260	10,008,500
2022-10-06	3.440	3.460	3.200	3.260	3.260	13,679,300
2022-10-05	3.600	3.620	3.240	3.380	3.380	13,830,800
2022-10-04	3.100	3.540	3.100	3.520	3.520	24,817,300
2022-10-03	2.980	3.140	2.980	3.040	3.040	8,496,100
2022-09-30	3.020	3.120	2.960	2.960	2.960	3,376,000
2022-09-29	3.100	3.220	2.980	3.000	3.000	2,971,000
2022-09-28	2.880	3.340	2.880	3.060	3.060	9,440,600
2022-09-27	3.200	3.220	2.920	2.920	2.920	1,833,800
2022-09-26	3.240	3.240	3.140	3.140	3.140	1,009,500
2022-09-23	3.300	3.300	3.180	3.180	3.180	745,900
2022-09-22	3.300	3.340	3.160	3.280	3.280	1,488,300
2022-09-21	3.540	3.540	3.300	3.300	3.300	1,745,300
2022-09-20	3.520	3.580	3.420	3.440	3.440	1,590,600
2022-09-19	3.420	3.540	3.420	3.420	3.420	1,025,400
2022-09-16	3.480	3.620	3.400	3.400	3.400	2,303,800
2022-09-15	3.680	3.720	3.480	3.480	3.480	2,830,500
2022-09-14	3.620	3.720	3.600	3.660	3.660	2,366,400
2022-09-13	3.760	3.920	3.720	3.720	3.720	9,937,400
2022-09-12	3.780	3.820	3.700	3.760	3.760	7,956,500
2022-09-09	3.760	3.820	3.680	3.720	3.720	7,845,200
2022-09-08	3.780	3.780	3.640	3.700	3.700	5,589,900
2022-09-07	3.780	3.840	3.620	3.780	3.780	8,671,100
2022-09-06	3.860	3.960	3.740	3.740	3.740	21,881,800
2022-09-05	3.460	3.860	3.440	3.680	3.680	29,090,500
2022-09-02	3.300	3.680	3.300	3.460	3.460	44,453,900
2022-09-01	3.120	3.480	3.060	3.300	3.300	39,065,800
2022-08-31	2.780	3.380	2.780	3.160	3.160	34,661,600
2022-08-30	2.760	2.800	2.760	2.760	2.760	316,400
2022-08-29	2.720	2.780	2.720	2.760	2.760	306,000
2022-08-26	2.800	2.820	2.760	2.780	2.780	348,300
2022-08-25	2.740	2.800	2.740	2.760	2.760	293,800
2022-08-24	2.780	2.820	2.720	2.720	2.720	484,200
2022-08-23	2.800	2.800	2.740	2.780	2.780	408,200
2022-08-22	2.800	2.800	2.740	2.800	2.800	490,800
2022-08-19	2.860	2.860	2.760	2.800	2.800	689,000
2022-08-18	2.760	2.860	2.720	2.820	2.820	2,032,600
2022-08-17	2.720	2.760	2.700	2.720	2.720	848,100
2022-08-16	2.860	2.880	2.660	2.700	2.700	4,071,200
2022-08-15	2.960	2.980	2.900	2.920	2.920	435,100
2022-08-11	2.980	3.020	2.920	2.920	2.920	830,100
2022-08-10	3.060	3.100	2.920	2.980	2.980	1,735,600
2022-08-09	3.040	3.120	2.980	3.060	3.060	2,017,200

← NewerPage 17 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.