Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.590	0.590	0.570	0.570	0.570	281,650
2026-07-17	0.590	0.590	0.570	0.580	0.580	253,601
2026-07-16	0.600	0.600	0.580	0.580	0.580	581,800
2026-07-15	0.600	0.630	0.590	0.600	0.600	1,083,001
2026-07-14	0.600	0.610	0.580	0.600	0.600	339,700
2026-07-13	0.610	0.610	0.590	0.600	0.600	155,909
2026-07-10	0.590	0.620	0.590	0.610	0.610	572,900
2026-07-09	0.600	0.630	0.580	0.600	0.600	497,102
2026-07-08	0.600	0.650	0.580	0.580	0.580	1,231,410
2026-07-07	0.610	0.620	0.590	0.610	0.610	311,400
2026-07-06	0.630	0.630	0.590	0.600	0.600	489,039
2026-07-03	0.590	0.700	0.570	0.620	0.620	5,767,554
2026-07-02	0.580	0.590	0.560	0.580	0.580	43,400
2026-07-01	0.590	0.600	0.560	0.570	0.570	183,001
2026-06-30	0.590	0.600	0.570	0.580	0.580	111,601
2026-06-29	0.560	0.610	0.560	0.580	0.580	450,212
2026-06-26	0.550	0.570	0.540	0.570	0.570	55,744
2026-06-25	0.560	0.570	0.550	0.550	0.550	118,805
2026-06-24	0.580	0.590	0.550	0.550	0.550	300,123
2026-06-23	0.610	0.610	0.580	0.580	0.580	952,333
2026-06-22	0.570	0.680	0.560	0.610	0.610	6,389,561
2026-06-19	0.550	0.630	0.530	0.550	0.550	2,768,100
2026-06-18	0.530	0.570	0.520	0.540	0.540	371,400
2026-06-17	0.510	0.590	0.510	0.520	0.520	2,070,568
2026-06-16	0.500	0.550	0.500	0.500	0.500	368,078
2026-06-15	0.500	0.510	0.500	0.510	0.510	119,110
2026-06-12	0.500	0.510	0.500	0.510	0.510	128,709
2026-06-11	0.510	0.510	0.500	0.510	0.510	31,200
2026-06-10	0.500	0.510	0.490	0.500	0.500	242,300
2026-06-09	0.500	0.510	0.500	0.510	0.510	124,004
2026-06-08	0.500	0.510	0.500	0.510	0.510	136,001
2026-06-05	0.490	0.500	0.490	0.500	0.500	135,300
2026-06-04	0.490	0.500	0.480	0.500	0.500	156,900
2026-06-02	0.500	0.500	0.480	0.490	0.490	119,902
2026-05-29	0.480	0.500	0.480	0.490	0.490	234,800
2026-05-28	0.470	0.500	0.470	0.490	0.490	798,804
2026-05-27	0.490	0.510	0.480	0.490	0.490	347,400
2026-05-26	0.510	0.510	0.490	0.500	0.500	161,028
2026-05-25	0.500	0.530	0.490	0.490	0.490	146,326
2026-05-22	0.500	0.540	0.500	0.510	0.510	78,826
2026-05-21	0.520	0.520	0.490	0.500	0.500	181,802
2026-05-20	0.530	0.540	0.520	0.520	0.520	37,000
2026-05-19	0.540	0.540	0.510	0.520	0.520	100,100
2026-05-18	0.540	0.550	0.540	0.550	0.550	1,215
2026-05-15	0.520	0.550	0.520	0.540	0.540	33,605
2026-05-14	0.540	0.550	0.510	0.530	0.530	221,601
2026-05-13	0.520	0.560	0.520	0.550	0.550	29,049
2026-05-12	0.540	0.570	0.530	0.530	0.530	458,509
2026-05-11	0.520	0.550	0.520	0.540	0.540	280,700
2026-05-08	0.520	0.530	0.520	0.530	0.530	25,200
2026-05-07	0.510	0.520	0.510	0.520	0.520	44,100
2026-05-06	0.520	0.520	0.510	0.520	0.520	26,900
2026-05-05	0.510	0.520	0.510	0.520	0.520	8,000
2026-04-30	0.500	0.520	0.490	0.520	0.520	22,903
2026-04-29	0.500	0.520	0.500	0.510	0.510	25,600
2026-04-28	0.520	0.520	0.500	0.520	0.520	32,300
2026-04-27	0.510	0.530	0.370	0.520	0.520	550,903
2026-04-24	0.510	0.510	0.500	0.510	0.510	3,201
2026-04-23	0.500	0.510	0.490	0.510	0.510	29,801
2026-04-22	0.500	0.520	0.500	0.510	0.510	12,025

← NewerPage 2 of 4 · 240 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.