Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.750	0.770	0.730	0.740	0.740	40,900
2025-10-17	0.760	0.760	0.750	0.750	0.750	122,800
2025-10-16	0.790	0.790	0.750	0.750	0.750	75,765
2025-10-15	0.790	0.790	0.770	0.790	0.790	59,135
2025-10-14	0.760	0.790	0.760	0.770	0.770	116,640
2025-10-10	0.800	0.800	0.770	0.780	0.780	9,400
2025-10-09	0.800	0.820	0.780	0.780	0.780	166,902
2025-10-08	0.810	0.830	0.790	0.800	0.800	122,115
2025-10-07	0.800	0.840	0.800	0.810	0.810	63,321
2025-10-06	0.830	0.840	0.800	0.800	0.800	162,621
2025-10-03	0.860	0.860	0.820	0.830	0.830	361,410
2025-10-02	0.880	0.880	0.840	0.860	0.860	353,629
2025-10-01	0.890	0.900	0.860	0.860	0.860	238,003
2025-09-30	0.910	0.910	0.870	0.880	0.880	156,310
2025-09-29	0.910	0.910	0.870	0.900	0.900	472,066
2025-09-26	0.900	0.980	0.890	0.900	0.900	1,412,668
2025-09-25	0.920	0.930	0.890	0.890	0.890	12,900
2025-09-24	0.870	0.920	0.870	0.900	0.900	276,409
2025-09-23	0.920	0.920	0.870	0.870	0.870	746,503
2025-09-22	0.910	0.950	0.900	0.910	0.910	773,801
2025-09-19	0.930	0.930	0.910	0.910	0.910	107,100
2025-09-18	0.920	0.920	0.900	0.910	0.910	159,900
2025-09-17	0.940	0.950	0.900	0.910	0.910	573,500
2025-09-16	0.920	0.970	0.920	0.920	0.920	720,406
2025-09-15	0.930	0.940	0.900	0.910	0.910	681,600
2025-09-12	0.950	0.960	0.920	0.930	0.930	161,000
2025-09-11	0.930	0.980	0.930	0.950	0.950	674,200
2025-09-10	0.940	0.960	0.930	0.930	0.930	385,500
2025-09-09	0.930	0.960	0.920	0.930	0.930	333,001
2025-09-08	0.930	0.980	0.920	0.920	0.920	369,351
2025-09-05	0.930	0.960	0.920	0.930	0.930	182,705
2025-09-04	0.920	0.950	0.920	0.930	0.930	187,600
2025-09-03	0.910	0.940	0.910	0.920	0.920	291,600
2025-09-02	0.920	0.970	0.900	0.910	0.910	902,000
2025-09-01	0.920	0.930	0.880	0.910	0.910	535,900
2025-08-29	0.930	0.960	0.920	0.920	0.920	270,924
2025-08-28	0.940	1.000	0.930	0.940	0.940	758,901
2025-08-27	0.970	1.000	0.940	0.940	0.940	515,512
2025-08-26	0.920	1.100	0.910	0.960	0.960	6,265,628
2025-08-25	0.920	0.940	0.900	0.920	0.920	96,700
2025-08-22	0.930	0.950	0.910	0.910	0.910	339,401
2025-08-21	0.870	1.000	0.860	0.910	0.910	3,586,983
2025-08-20	0.870	0.910	0.860	0.860	0.860	164,261
2025-08-19	0.880	0.930	0.850	0.880	0.880	255,603
2025-08-18	0.940	0.960	0.880	0.880	0.880	539,143
2025-08-15	0.950	0.980	0.930	0.950	0.950	224,740
2025-08-14	1.000	1.000	0.930	0.970	0.970	361,327
2025-08-13	1.000	1.010	0.970	1.000	1.000	294,119
2025-08-08	0.980	1.020	0.980	0.980	0.980	421,200
2025-08-07	0.990	1.100	0.970	0.980	0.980	2,772,136
2025-08-06	1.010	1.020	0.980	0.990	0.990	662,583
2025-08-05	0.980	1.020	0.970	1.000	1.000	554,011
2025-08-04	0.980	1.040	0.960	0.970	0.970	828,506
2025-08-01	0.960	1.120	0.960	0.980	0.980	7,491,590
2025-07-31	0.970	1.010	0.940	0.940	0.940	980,758
2025-07-30	0.960	1.100	0.960	0.990	0.990	5,926,965
2025-07-29	0.810	0.990	0.810	0.930	0.930	4,818,386
2025-07-25	0.760	0.890	0.740	0.830	0.830	4,521,904
2025-07-24	0.730	0.860	0.720	0.740	0.740	3,958,181
2025-07-23	0.730	0.800	0.720	0.730	0.730	774,000

← NewerPage 5 of 20 · 1,167 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.