Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.520	0.550	0.510	0.530	0.530	382,319
2026-01-20	0.510	0.520	0.490	0.500	0.500	67,591
2026-01-19	0.520	0.520	0.490	0.500	0.500	574,117
2026-01-16	0.540	0.540	0.500	0.520	0.520	183,459
2026-01-15	0.550	0.550	0.540	0.540	0.540	6,108
2026-01-14	0.530	0.560	0.530	0.550	0.550	19,975
2026-01-13	0.570	0.570	0.500	0.530	0.530	354,100
2026-01-12	0.570	0.590	0.560	0.570	0.570	105,900
2026-01-09	0.560	0.590	0.540	0.560	0.560	137,330
2026-01-08	0.580	0.590	0.530	0.530	0.530	11,994
2026-01-07	0.600	0.600	0.580	0.580	0.580	73,909
2026-01-06	0.600	0.600	0.590	0.600	0.600	34,209
2026-01-05	0.590	0.600	0.590	0.590	0.590	23,700
2025-12-30	0.590	0.600	0.590	0.590	0.590	20,222
2025-12-26	0.600	0.600	0.580	0.600	0.600	50,359
2025-12-25	0.600	0.600	0.580	0.590	0.590	40,876
2025-12-24	0.600	0.600	0.590	0.590	0.590	65,000
2025-12-23	0.590	0.600	0.590	0.600	0.600	56,501
2025-12-22	0.600	0.600	0.590	0.600	0.600	17,400
2025-12-19	0.580	0.600	0.580	0.600	0.600	39,429
2025-12-18	0.610	0.620	0.570	0.570	0.570	388,318
2025-12-17	0.610	0.620	0.600	0.620	0.620	105,511
2025-12-16	0.620	0.640	0.610	0.610	0.610	110,600
2025-12-15	0.610	0.630	0.600	0.610	0.610	42,700
2025-12-12	0.620	0.620	0.580	0.600	0.600	118,341
2025-12-11	0.660	0.660	0.610	0.610	0.610	223,000
2025-12-09	0.650	0.650	0.630	0.630	0.630	203,310
2025-12-08	0.610	0.720	0.610	0.640	0.640	923,402
2025-12-04	0.610	0.630	0.580	0.600	0.600	135,809
2025-12-03	0.620	0.620	0.590	0.600	0.600	106,092
2025-12-02	0.600	0.640	0.600	0.610	0.610	41,009
2025-12-01	0.630	0.630	0.590	0.610	0.610	115,056
2025-11-28	0.640	0.640	0.630	0.640	0.640	7,300
2025-11-27	0.630	0.650	0.610	0.630	0.630	11,300
2025-11-26	0.630	0.650	0.610	0.610	0.610	19,700
2025-11-25	0.630	0.660	0.590	0.620	0.620	78,819
2025-11-24	0.640	0.640	0.640	0.640	0.640	4,500
2025-11-21	0.650	0.660	0.640	0.650	0.650	8,700
2025-11-20	0.650	0.660	0.650	0.660	0.660	3,200
2025-11-19	0.650	0.660	0.630	0.660	0.660	70,800
2025-11-18	0.640	0.650	0.620	0.650	0.650	12,500
2025-11-17	0.650	0.650	0.610	0.640	0.640	37,600
2025-11-14	0.640	0.660	0.640	0.650	0.650	252,830
2025-11-13	0.630	0.650	0.630	0.630	0.630	104,950
2025-11-12	0.620	0.640	0.620	0.620	0.620	10,800
2025-11-11	0.630	0.640	0.620	0.640	0.640	187,800
2025-11-10	0.620	0.640	0.610	0.640	0.640	145,500
2025-11-07	0.640	0.640	0.610	0.620	0.620	41,341
2025-11-06	0.620	0.640	0.610	0.630	0.630	19,715
2025-11-05	0.650	0.650	0.620	0.630	0.630	61,825
2025-11-04	0.630	0.680	0.610	0.620	0.620	155,200
2025-11-03	0.630	0.630	0.610	0.630	0.630	426,839
2025-10-31	0.640	0.660	0.600	0.620	0.620	773,888
2025-10-30	0.700	0.700	0.650	0.650	0.650	95,800
2025-10-29	0.690	0.710	0.690	0.700	0.700	27,561
2025-10-28	0.720	0.730	0.700	0.700	0.700	89,500
2025-10-27	0.750	0.760	0.720	0.720	0.720	362,600
2025-10-24	0.760	0.770	0.750	0.760	0.760	23,200
2025-10-22	0.750	0.770	0.750	0.760	0.760	12,400
2025-10-21	0.730	0.780	0.730	0.760	0.760	53,500

← NewerPage 4 of 5 · 241 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.