Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.040	3.120	2.980	3.060	3.060	2,017,200
2022-08-08	3.000	3.080	3.000	3.060	3.060	436,500
2022-08-05	3.100	3.100	2.980	3.000	3.000	456,200
2022-08-04	3.000	3.100	3.000	3.060	3.060	1,492,600
2022-08-03	2.980	3.120	2.940	2.980	2.980	2,578,900
2022-08-02	2.860	2.960	2.860	2.920	2.920	613,900
2022-08-01	2.880	2.900	2.840	2.880	2.880	377,900
2022-07-27	2.860	2.860	2.820	2.840	2.840	323,100
2022-07-26	2.880	2.900	2.840	2.840	2.840	633,600
2022-07-25	2.860	2.900	2.800	2.860	2.860	378,200
2022-07-22	2.880	2.920	2.860	2.900	2.900	534,400
2022-07-21	2.880	2.940	2.820	2.920	2.920	999,900
2022-07-20	2.820	2.900	2.700	2.860	2.860	3,641,200
2022-07-19	2.620	3.380	2.600	3.140	3.140	46,833,600
2022-07-18	2.660	2.660	2.560	2.600	2.600	948,900
2022-07-15	2.820	2.860	2.600	2.620	2.620	2,087,600
2022-07-14	2.880	2.900	2.820	2.820	2.820	855,100
2022-07-12	2.920	2.940	2.880	2.880	2.880	654,100
2022-07-11	3.060	3.060	2.880	2.900	2.900	1,315,100
2022-07-08	3.100	3.100	3.020	3.040	3.040	627,700
2022-07-07	3.060	3.120	3.040	3.080	3.080	723,600
2022-07-06	3.040	3.100	3.000	3.040	3.040	1,341,200
2022-07-05	3.320	3.340	3.000	3.040	3.040	739,000
2022-07-04	3.420	3.440	3.280	3.340	3.340	616,800
2022-07-01	3.560	3.560	3.400	3.420	3.420	965,000
2022-06-30	3.700	3.700	3.540	3.540	3.540	1,187,300
2022-06-29	3.720	3.720	3.660	3.680	3.680	412,200
2022-06-28	3.740	3.740	3.700	3.700	3.700	298,400
2022-06-27	3.720	3.760	3.700	3.720	3.720	452,500
2022-06-24	3.700	3.720	3.660	3.700	3.700	779,600
2022-06-23	3.820	3.820	3.680	3.680	3.680	772,600
2022-06-22	3.880	3.900	3.800	3.800	3.800	687,500
2022-06-21	3.880	3.900	3.860	3.880	3.880	253,900
2022-06-20	3.860	3.920	3.840	3.860	3.860	585,200
2022-06-17	3.820	3.880	3.800	3.860	3.860	573,200
2022-06-16	3.920	4.180	3.860	3.860	3.860	2,947,300
2022-06-15	3.920	3.980	3.880	3.900	3.900	849,100
2022-06-14	4.040	4.040	3.880	3.900	3.900	1,870,700
2022-06-13	4.180	4.200	4.040	4.040	4.040	2,025,000
2022-06-10	4.220	4.280	4.180	4.200	4.200	648,400
2022-06-09	4.340	4.400	4.220	4.220	4.220	2,696,800
2022-06-08	4.200	4.780	4.200	4.300	4.300	4,347,600
2022-06-07	4.220	4.220	4.160	4.180	4.180	403,200
2022-06-06	4.300	4.360	4.160	4.200	4.200	1,878,100
2022-06-02	4.380	4.400	4.300	4.300	4.300	585,400
2022-06-01	4.420	4.500	4.380	4.380	4.380	2,360,400
2022-05-31	4.420	4.420	4.380	4.380	4.380	309,500
2022-05-30	4.420	4.480	4.380	4.420	4.420	939,300
2022-05-27	4.340	4.400	4.320	4.360	4.360	1,182,400
2022-05-26	4.320	4.360	4.280	4.300	4.300	643,300
2022-05-25	4.240	4.380	4.240	4.280	4.280	2,117,300
2022-05-24	4.200	4.300	4.180	4.240	4.240	1,745,200
2022-05-23	4.200	4.220	4.160	4.180	4.180	544,100
2022-05-20	4.200	4.220	4.180	4.180	4.180	623,200
2022-05-19	4.180	4.200	4.160	4.180	4.180	753,700
2022-05-18	4.200	4.240	4.200	4.200	4.200	647,300
2022-05-17	4.220	4.240	4.160	4.200	4.200	1,590,400
2022-05-13	4.200	4.300	4.160	4.180	4.180	1,325,800
2022-05-12	4.460	4.520	4.160	4.160	4.160	3,007,300
2022-05-11	4.720	4.800	4.420	4.420	4.420	6,732,100

← NewerPage 18 of 20 · 1,169 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.