Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.510	0.510	0.500	0.510	0.510	7,100
2026-04-20	0.500	0.510	0.500	0.500	0.500	16,811
2026-04-17	0.500	0.510	0.490	0.510	0.510	45,400
2026-04-16	0.490	0.520	0.490	0.520	0.520	42,300
2026-04-10	0.510	0.520	0.490	0.520	0.520	97,900
2026-04-09	0.520	0.530	0.510	0.530	0.530	4,500
2026-04-08	0.560	0.560	0.520	0.520	0.520	156,300
2026-04-07	0.530	0.540	0.530	0.530	0.530	32,716
2026-04-03	0.530	0.540	0.530	0.530	0.530	12,200
2026-04-02	0.530	0.530	0.520	0.530	0.530	66,600
2026-04-01	0.510	0.540	0.510	0.540	0.540	119,130
2026-03-31	0.530	0.530	0.520	0.520	0.520	77,800
2026-03-30	0.520	0.530	0.520	0.530	0.530	196,109
2026-03-27	0.510	0.520	0.500	0.510	0.510	84,901
2026-03-26	0.510	0.520	0.500	0.510	0.510	198,507
2026-03-25	0.510	0.530	0.510	0.520	0.520	44,349
2026-03-24	0.530	0.530	0.510	0.510	0.510	10,849
2026-03-23	0.510	0.510	0.510	0.510	0.510	3,602
2026-03-20	0.530	0.530	0.500	0.500	0.500	18,100
2026-03-19	0.510	0.520	0.500	0.520	0.520	39,627
2026-03-18	0.510	0.520	0.510	0.520	0.520	13,068
2026-03-17	0.520	0.520	0.510	0.520	0.520	32,313
2026-03-16	0.510	0.520	0.510	0.520	0.520	3,215
2026-03-13	0.520	0.530	0.510	0.530	0.530	53,009
2026-03-12	0.530	0.530	0.510	0.520	0.520	12,906
2026-03-11	0.530	0.530	0.490	0.520	0.520	58,400
2026-03-10	0.510	0.530	0.490	0.530	0.530	78,415
2026-03-09	0.500	0.510	0.490	0.510	0.510	49,301
2026-03-06	0.540	0.540	0.510	0.530	0.530	107,025
2026-03-05	0.520	0.540	0.520	0.540	0.540	40,000
2026-03-04	0.480	0.520	0.480	0.520	0.520	403,825
2026-03-02	0.520	0.540	0.510	0.520	0.520	57,335
2026-02-27	0.540	0.560	0.530	0.530	0.530	50,205
2026-02-26	0.530	0.550	0.530	0.530	0.530	87,809
2026-02-25	0.560	0.560	0.530	0.530	0.530	148,903
2026-02-24	0.550	0.550	0.540	0.540	0.540	59,600
2026-02-23	0.560	0.570	0.540	0.540	0.540	274,000
2026-02-20	0.580	0.580	0.560	0.560	0.560	223,830
2026-02-19	0.540	0.630	0.530	0.570	0.570	1,995,650
2026-02-18	0.520	0.550	0.510	0.540	0.540	301,096
2026-02-17	0.530	0.530	0.510	0.520	0.520	105,800
2026-02-16	0.510	0.520	0.500	0.520	0.520	102,093
2026-02-13	0.510	0.520	0.490	0.510	0.510	490,395
2026-02-12	0.500	0.510	0.500	0.510	0.510	179,281
2026-02-11	0.500	0.530	0.490	0.490	0.490	438,307
2026-02-10	0.510	0.510	0.490	0.500	0.500	360,313
2026-02-09	0.490	0.510	0.490	0.510	0.510	255,061
2026-02-06	0.500	0.530	0.490	0.490	0.490	199,273
2026-02-05	0.530	0.530	0.500	0.500	0.500	126,225
2026-02-04	0.530	0.530	0.510	0.510	0.510	146,400
2026-02-03	0.530	0.550	0.520	0.540	0.540	41,303
2026-02-02	0.530	0.540	0.510	0.530	0.530	277,501
2026-01-30	0.500	0.560	0.500	0.530	0.530	1,294,850
2026-01-29	0.520	0.530	0.490	0.490	0.490	133,831
2026-01-28	0.500	0.530	0.500	0.520	0.520	154,621
2026-01-27	0.510	0.520	0.510	0.510	0.510	22,300
2026-01-26	0.520	0.520	0.490	0.500	0.500	240,395
2026-01-23	0.510	0.530	0.510	0.520	0.520	13,809
2026-01-22	0.520	0.530	0.520	0.520	0.520	116,708
2026-01-21	0.520	0.550	0.510	0.530	0.530	382,319

← NewerPage 3 of 20 · 1,166 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.