Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.670	0.700	0.650	0.650	0.650	108,000
2025-04-18	0.650	0.680	0.620	0.650	0.650	125,600
2025-04-17	0.690	0.690	0.650	0.670	0.670	24,000
2025-04-16	0.720	0.720	0.620	0.680	0.680	208,800
2025-04-11	0.680	0.750	0.620	0.710	0.710	110,800
2025-04-10	0.640	0.670	0.620	0.670	0.670	125,300
2025-04-09	0.560	0.630	0.560	0.630	0.630	231,700
2025-04-08	0.560	0.600	0.560	0.560	0.560	243,000
2025-04-04	0.680	0.680	0.610	0.610	0.610	233,200
2025-04-03	0.650	0.720	0.650	0.710	0.710	100,000
2025-04-02	0.700	0.720	0.680	0.680	0.680	46,300
2025-04-01	0.700	0.730	0.680	0.690	0.690	116,900
2025-03-31	0.660	0.710	0.640	0.700	0.700	436,300
2025-03-28	0.800	0.800	0.720	0.720	0.720	515,400
2025-03-27	0.850	0.870	0.780	0.800	0.800	1,506,200
2025-03-26	0.720	0.910	0.720	0.870	0.870	9,986,900
2025-03-25	0.740	0.740	0.680	0.700	0.700	93,700
2025-03-24	0.730	0.730	0.700	0.730	0.730	91,500
2025-03-21	0.690	0.760	0.690	0.730	0.730	248,000
2025-03-20	0.710	0.740	0.680	0.690	0.690	207,600
2025-03-19	0.670	0.800	0.670	0.710	0.710	1,420,500
2025-03-18	0.650	0.680	0.630	0.630	0.630	56,800
2025-03-17	0.630	0.690	0.630	0.680	0.680	31,900
2025-03-14	0.670	0.700	0.640	0.680	0.680	75,500
2025-03-13	0.690	0.740	0.630	0.680	0.680	224,800
2025-03-12	0.720	0.720	0.680	0.700	0.700	20,800
2025-03-11	0.660	0.740	0.660	0.680	0.680	145,900
2025-03-10	0.740	0.740	0.660	0.670	0.670	263,400
2025-03-07	0.650	0.760	0.650	0.720	0.720	237,200
2025-03-06	0.680	0.690	0.630	0.690	0.690	102,200
2025-03-05	0.640	0.750	0.640	0.680	0.680	133,400
2025-03-04	0.630	0.670	0.630	0.640	0.640	103,200
2025-03-03	0.620	0.700	0.620	0.640	0.640	467,400
2025-02-28	0.590	0.680	0.590	0.630	0.630	513,400
2025-02-27	0.620	0.630	0.600	0.610	0.610	264,200
2025-02-26	0.600	0.670	0.600	0.600	0.600	152,400
2025-02-25	0.610	0.610	0.600	0.600	0.600	79,100
2025-02-24	0.610	0.630	0.600	0.620	0.620	201,000
2025-02-21	0.660	0.660	0.600	0.640	0.640	75,800
2025-02-20	0.630	0.660	0.620	0.660	0.660	60,500
2025-02-19	0.610	0.630	0.610	0.630	0.630	86,100
2025-02-18	0.600	0.640	0.600	0.610	0.610	122,200
2025-02-17	0.620	0.630	0.600	0.610	0.610	191,300
2025-02-14	0.650	0.650	0.610	0.640	0.640	22,600
2025-02-13	0.620	0.640	0.620	0.640	0.640	40,900
2025-02-11	0.620	0.660	0.600	0.620	0.620	340,700
2025-02-10	0.620	0.650	0.620	0.630	0.630	71,700
2025-02-07	0.610	0.680	0.610	0.630	0.630	136,900
2025-02-06	0.660	0.680	0.640	0.680	0.680	45,800
2025-02-05	0.630	0.760	0.630	0.670	0.670	511,200
2025-02-04	0.750	0.750	0.600	0.640	0.640	331,700
2025-02-03	0.720	0.720	0.610	0.720	0.720	116,800
2025-01-31	0.750	0.750	0.720	0.730	0.730	192,400
2025-01-30	0.770	0.780	0.760	0.760	0.760	104,600
2025-01-29	0.790	0.790	0.760	0.780	0.780	68,800
2025-01-28	0.780	0.800	0.780	0.780	0.780	37,800
2025-01-27	0.850	0.850	0.790	0.790	0.790	46,300
2025-01-24	0.790	0.860	0.790	0.840	0.840	323,000
2025-01-23	0.800	0.800	0.770	0.790	0.790	19,200
2025-01-22	0.800	0.800	0.770	0.800	0.800	87,000

← NewerPage 7 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.