Nova Organic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.100 | 5.250 | 4.820 | 4.840 | 4.840 | 4,895,000 |
| 2022-05-06 | 5.650 | 5.700 | 5.250 | 5.250 | 5.250 | 5,105,000 |
| 2022-05-05 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 1,212,400 |
| 2022-05-03 | 6.000 | 6.000 | 5.750 | 5.800 | 5.800 | 1,736,100 |
| 2022-04-29 | 5.900 | 6.050 | 5.900 | 5.950 | 5.950 | 1,418,300 |
| 2022-04-28 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 1,535,600 |
| 2022-04-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 1,138,900 |
| 2022-04-26 | 5.900 | 5.950 | 5.800 | 5.800 | 5.800 | 1,032,300 |
| 2022-04-25 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 2,855,600 |
| 2022-04-22 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,097,600 |
| 2022-04-21 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 843,100 |
| 2022-04-20 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 1,137,500 |
| 2022-04-19 | 6.050 | 6.200 | 6.000 | 6.050 | 6.050 | 3,016,800 |
| 2022-04-18 | 6.050 | 6.100 | 5.950 | 6.050 | 6.050 | 1,413,000 |
| 2022-04-12 | 5.950 | 6.050 | 5.800 | 6.050 | 6.050 | 4,057,300 |
| 2022-04-11 | 6.150 | 6.200 | 5.950 | 5.950 | 5.950 | 6,919,900 |
| 2022-04-08 | 6.200 | 6.650 | 6.150 | 6.150 | 6.150 | 23,185,700 |
| 2022-04-07 | 6.250 | 6.300 | 6.100 | 6.150 | 6.150 | 3,590,600 |
| 2022-04-05 | 6.050 | 6.350 | 6.050 | 6.300 | 6.300 | 12,408,900 |
| 2022-04-04 | 6.100 | 6.200 | 5.950 | 6.000 | 6.000 | 5,139,100 |
| 2022-04-01 | 5.900 | 6.250 | 5.800 | 6.200 | 6.200 | 9,810,900 |
| 2022-03-31 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 2,456,000 |
| 2022-03-30 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 1,333,200 |
| 2022-03-29 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 442,800 |
| 2022-03-28 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 744,500 |
| 2022-03-25 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,261,200 |
| 2022-03-24 | 5.800 | 5.950 | 5.750 | 5.800 | 5.800 | 2,381,400 |
| 2022-03-23 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 510,900 |
| 2022-03-22 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 711,800 |
| 2022-03-21 | 5.950 | 6.000 | 5.750 | 5.850 | 5.850 | 1,612,900 |
| 2022-03-18 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 1,635,500 |
| 2022-03-17 | 5.800 | 6.100 | 5.800 | 5.950 | 5.950 | 4,498,900 |
| 2022-03-16 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 1,360,500 |
| 2022-03-15 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 732,600 |
| 2022-03-14 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 2,129,300 |
| 2022-03-11 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 634,700 |
| 2022-03-10 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 1,579,700 |
| 2022-03-09 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 1,090,900 |
| 2022-03-08 | 5.750 | 5.950 | 5.500 | 5.650 | 5.650 | 4,413,000 |
| 2022-03-07 | 6.100 | 6.150 | 5.800 | 5.850 | 5.850 | 2,273,200 |
| 2022-03-04 | 6.300 | 6.400 | 6.150 | 6.150 | 6.150 | 1,826,400 |
| 2022-03-03 | 6.300 | 6.450 | 6.250 | 6.400 | 6.400 | 4,390,400 |
| 2022-03-02 | 6.000 | 6.400 | 6.000 | 6.300 | 6.300 | 11,735,700 |
| 2022-03-01 | 6.000 | 6.100 | 5.850 | 6.000 | 6.000 | 2,799,500 |
| 2022-02-28 | 5.900 | 6.050 | 5.750 | 5.950 | 5.950 | 2,627,800 |
| 2022-02-25 | 5.800 | 5.950 | 5.700 | 5.850 | 5.850 | 2,818,300 |
| 2022-02-24 | 5.900 | 5.950 | 5.650 | 5.700 | 5.700 | 3,636,000 |
| 2022-02-23 | 5.800 | 6.000 | 5.750 | 5.900 | 5.900 | 5,844,700 |
| 2022-02-22 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 2,319,400 |
| 2022-02-21 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 1,794,400 |
| 2022-02-18 | 6.200 | 6.300 | 6.050 | 6.300 | 6.300 | 4,945,200 |
| 2022-02-17 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 5,699,500 |
| 2022-02-15 | 6.100 | 6.150 | 6.000 | 6.000 | 6.000 | 2,622,900 |
| 2022-02-14 | 5.950 | 6.050 | 5.700 | 6.050 | 6.050 | 3,899,900 |
| 2022-02-11 | 6.100 | 6.300 | 5.950 | 5.950 | 5.950 | 6,383,400 |
| 2022-02-10 | 6.450 | 6.550 | 6.100 | 6.100 | 6.100 | 7,439,700 |
| 2022-02-09 | 6.550 | 6.600 | 6.250 | 6.350 | 6.350 | 4,992,900 |
| 2022-02-08 | 6.600 | 6.700 | 6.450 | 6.550 | 6.550 | 3,261,000 |
| 2022-02-07 | 6.850 | 6.850 | 6.550 | 6.550 | 6.550 | 6,005,000 |
| 2022-02-04 | 6.550 | 6.800 | 6.500 | 6.800 | 6.800 | 5,075,000 |
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.