Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.730	0.740	0.720	0.730	0.730	78,514
2025-07-21	0.730	0.750	0.720	0.730	0.730	88,700
2025-07-18	0.730	0.740	0.720	0.730	0.730	82,600
2025-07-17	0.720	0.750	0.710	0.720	0.720	40,200
2025-07-16	0.730	0.770	0.720	0.720	0.720	218,700
2025-07-15	0.720	0.760	0.710	0.740	0.740	250,031
2025-07-14	0.710	0.720	0.710	0.710	0.710	52,100
2025-07-11	0.740	0.740	0.710	0.710	0.710	185,101
2025-07-09	0.720	0.820	0.720	0.730	0.730	1,879,204
2025-07-08	0.720	0.740	0.710	0.720	0.720	70,907
2025-07-07	0.680	0.810	0.680	0.730	0.730	2,118,558
2025-07-04	0.660	0.700	0.660	0.670	0.670	248,200
2025-07-03	0.660	0.660	0.660	0.660	0.660	32,705
2025-07-02	0.660	0.680	0.650	0.650	0.650	106,902
2025-07-01	0.660	0.680	0.660	0.670	0.670	62,300
2025-06-30	0.650	0.670	0.640	0.650	0.650	55,700
2025-06-27	0.630	0.680	0.630	0.650	0.650	76,614
2025-06-26	0.670	0.670	0.650	0.660	0.660	102,200
2025-06-25	0.650	0.670	0.650	0.670	0.670	63,400
2025-06-24	0.660	0.670	0.650	0.650	0.650	76,100
2025-06-23	0.660	0.670	0.660	0.660	0.660	49,000
2025-06-20	0.670	0.680	0.670	0.680	0.680	14,309
2025-06-19	0.620	0.670	0.620	0.670	0.670	17,323
2025-06-18	0.680	0.700	0.660	0.680	0.680	89,500
2025-06-17	0.680	0.680	0.670	0.680	0.680	19,300
2025-06-16	0.660	0.680	0.650	0.680	0.680	117,600
2025-06-13	0.690	0.690	0.640	0.660	0.660	352,300
2025-06-12	0.690	0.700	0.660	0.680	0.680	251,701
2025-06-11	0.710	0.710	0.690	0.690	0.690	112,901
2025-06-10	0.690	0.710	0.690	0.690	0.690	147,900
2025-06-09	0.680	0.700	0.680	0.680	0.680	55,301
2025-06-06	0.690	0.710	0.670	0.700	0.700	202,200
2025-06-05	0.690	0.700	0.680	0.690	0.690	7,200
2025-06-04	0.680	0.700	0.670	0.670	0.670	315,800
2025-05-30	0.690	0.730	0.670	0.690	0.690	236,800
2025-05-29	0.690	0.700	0.680	0.690	0.690	94,800
2025-05-28	0.700	0.730	0.680	0.700	0.700	244,103
2025-05-27	0.670	0.700	0.670	0.700	0.700	156,500
2025-05-26	0.690	0.710	0.680	0.680	0.680	124,400
2025-05-23	0.690	0.700	0.670	0.680	0.680	71,800
2025-05-22	0.680	0.690	0.680	0.690	0.690	249,900
2025-05-21	0.670	0.700	0.660	0.680	0.680	255,600
2025-05-20	0.650	0.680	0.650	0.670	0.670	382,503
2025-05-19	0.650	0.670	0.640	0.670	0.670	44,300
2025-05-16	0.680	0.680	0.650	0.650	0.650	80,400
2025-05-15	0.700	0.720	0.650	0.660	0.660	287,400
2025-05-14	0.650	0.800	0.640	0.700	0.700	3,376,600
2025-05-13	0.620	0.680	0.620	0.640	0.640	141,200
2025-05-09	0.620	0.630	0.620	0.620	0.620	88,300
2025-05-08	0.640	0.670	0.630	0.650	0.650	152,705
2025-05-07	0.630	0.710	0.630	0.640	0.640	795,209
2025-05-06	0.650	0.650	0.610	0.610	0.610	162,900
2025-05-02	0.590	0.700	0.590	0.650	0.650	755,400
2025-04-30	0.670	0.670	0.570	0.570	0.570	595,200
2025-04-29	0.660	0.690	0.640	0.640	0.640	100,300
2025-04-28	0.690	0.700	0.660	0.660	0.660	69,700
2025-04-25	0.700	0.700	0.670	0.670	0.670	59,100
2025-04-24	0.680	0.710	0.670	0.680	0.680	71,600
2025-04-23	0.710	0.760	0.670	0.690	0.690	242,500
2025-04-22	0.670	0.700	0.670	0.670	0.670	76,500

← NewerPage 6 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.