Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.770	0.800	0.770	0.800	0.800	27,600
2025-01-20	0.750	0.800	0.750	0.800	0.800	30,900
2025-01-17	0.730	0.760	0.720	0.760	0.760	41,100
2025-01-16	0.760	0.780	0.730	0.760	0.760	47,400
2025-01-15	0.730	0.770	0.730	0.770	0.770	63,600
2025-01-14	0.760	0.800	0.730	0.780	0.780	115,600
2025-01-13	0.750	0.790	0.750	0.770	0.770	94,900
2025-01-10	0.780	0.790	0.740	0.790	0.790	106,100
2025-01-09	0.770	0.780	0.750	0.780	0.780	151,200
2025-01-08	0.770	0.790	0.770	0.780	0.780	178,600
2025-01-07	0.770	0.790	0.770	0.790	0.790	297,800
2025-01-06	0.800	0.820	0.770	0.800	0.800	230,100
2025-01-03	0.800	0.810	0.800	0.800	0.800	96,100
2025-01-02	0.800	0.820	0.800	0.810	0.810	120,600
2024-12-30	0.820	0.850	0.810	0.830	0.830	146,300
2024-12-27	0.830	0.840	0.820	0.830	0.830	210,000
2024-12-26	0.840	0.850	0.830	0.830	0.830	73,200
2024-12-25	0.870	0.870	0.840	0.840	0.840	282,700
2024-12-24	0.860	0.870	0.830	0.860	0.860	190,700
2024-12-23	0.880	0.880	0.840	0.850	0.850	134,600
2024-12-20	0.890	0.890	0.850	0.850	0.850	168,900
2024-12-19	0.890	0.900	0.870	0.880	0.880	86,000
2024-12-18	0.860	0.890	0.860	0.880	0.880	136,700
2024-12-17	0.910	0.930	0.850	0.860	0.860	365,300
2024-12-16	0.970	0.990	0.900	0.900	0.900	223,700
2024-12-13	0.990	1.020	0.950	0.950	0.950	455,500
2024-12-12	1.070	1.070	0.980	0.980	0.980	1,072,000
2024-12-11	1.000	1.150	0.970	1.080	1.080	5,831,500
2024-12-09	0.860	1.070	0.860	0.980	0.980	3,339,900
2024-12-06	0.870	0.910	0.860	0.860	0.860	528,200
2024-12-04	0.930	0.930	0.900	0.900	0.900	63,300
2024-12-03	0.910	0.910	0.890	0.910	0.910	215,800
2024-12-02	0.900	0.910	0.870	0.870	0.870	99,400
2024-11-29	0.880	0.920	0.880	0.900	0.900	76,000
2024-11-28	0.920	0.930	0.860	0.880	0.880	236,300
2024-11-27	0.940	0.940	0.880	0.930	0.930	104,100
2024-11-26	0.920	0.930	0.910	0.920	0.920	12,500
2024-11-25	0.940	0.950	0.920	0.940	0.940	82,800
2024-11-22	0.940	0.960	0.920	0.950	0.950	144,900
2024-11-21	0.910	0.940	0.900	0.920	0.920	99,200
2024-11-20	0.930	0.950	0.900	0.920	0.920	52,500
2024-11-19	0.950	0.980	0.910	0.930	0.930	149,300
2024-11-18	0.960	0.960	0.910	0.950	0.950	220,000
2024-11-15	1.050	1.050	0.960	0.960	0.960	150,900
2024-11-14	1.040	1.040	0.990	1.020	1.020	57,100
2024-11-13	1.040	1.050	1.010	1.040	1.040	45,000
2024-11-12	1.070	1.070	0.970	1.040	1.040	122,200
2024-11-11	1.060	1.080	1.040	1.040	1.040	31,600
2024-11-08	1.100	1.100	1.060	1.080	1.080	86,700
2024-11-07	1.120	1.120	1.060	1.090	1.090	134,600
2024-11-06	1.120	1.130	1.080	1.090	1.090	47,800
2024-11-05	1.130	1.140	1.080	1.090	1.090	70,200
2024-11-04	1.110	1.130	1.110	1.110	1.110	179,000
2024-11-01	1.160	1.160	1.110	1.110	1.110	63,700
2024-10-31	1.120	1.160	1.120	1.140	1.140	238,400
2024-10-30	1.130	1.130	1.100	1.120	1.120	266,200
2024-10-29	1.090	1.140	1.090	1.100	1.100	111,400
2024-10-28	1.090	1.110	1.060	1.110	1.110	79,500
2024-10-25	1.090	1.110	1.080	1.100	1.100	99,800
2024-10-24	1.120	1.120	1.080	1.080	1.080	143,900

← NewerPage 8 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.