Nova Organic PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.550	6.800	6.500	6.800	6.800	5,075,000
2022-02-03	6.800	6.850	6.550	6.550	6.550	5,787,700
2022-02-02	6.600	6.800	6.600	6.750	6.750	8,437,300
2022-02-01	6.250	6.700	6.250	6.650	6.650	9,894,100
2022-01-31	6.150	6.400	6.150	6.250	6.250	4,536,100
2022-01-28	5.750	6.300	5.750	6.150	6.150	9,352,600
2022-01-27	5.850	5.850	5.600	5.750	5.750	3,389,400
2022-01-26	5.800	5.900	5.800	5.800	5.800	2,873,100
2022-01-25	6.000	6.050	5.700	5.750	5.750	8,517,300
2022-01-24	6.350	6.450	5.950	5.950	5.950	13,210,900
2022-01-21	6.550	6.550	6.300	6.300	6.300	7,573,200
2022-01-20	6.700	6.750	6.550	6.550	6.550	4,115,300
2022-01-19	6.750	6.850	6.550	6.600	6.600	7,911,500
2022-01-18	6.850	6.850	6.700	6.750	6.750	11,680,100
2022-01-17	7.300	7.350	7.000	7.050	6.710	26,448,300
2022-01-14	7.350	7.600	7.150	7.250	6.900	56,679,800
2022-01-13	7.300	7.500	7.300	7.350	6.995	16,633,700
2022-01-12	7.550	7.600	7.300	7.300	6.948	37,955,600
2022-01-11	7.100	7.450	7.050	7.450	7.090	58,454,800
2022-01-10	7.050	7.250	7.000	7.050	6.710	26,604,800
2022-01-07	6.950	7.150	6.900	7.000	6.662	21,856,900
2022-01-06	7.100	7.100	6.900	6.900	6.567	33,228,700
2022-01-05	7.000	7.300	6.950	7.100	6.757	66,515,000
2022-01-04	7.100	7.100	6.600	6.900	6.567	47,917,000
2021-12-30	7.050	7.500	6.950	7.050	6.710	93,863,500
2021-12-29	6.900	7.350	6.700	7.100	6.757	212,894,300
2021-12-28	6.200	6.750	6.150	6.700	6.377	80,979,900
2021-12-27	6.100	6.350	6.050	6.100	5.806	40,221,400
2021-12-24	6.800	7.000	5.900	6.000	5.710	190,293,700

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

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.