Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.150	1.170	1.100	1.100	1.100	436,200
2024-10-21	1.160	1.200	1.130	1.150	1.150	723,900
2024-10-18	1.220	1.240	1.180	1.180	1.180	337,600
2024-10-17	1.270	1.270	1.220	1.220	1.220	206,200
2024-10-16	1.220	1.250	1.220	1.240	1.240	67,200
2024-10-15	1.270	1.280	1.220	1.220	1.220	190,200
2024-10-11	1.230	1.290	1.230	1.250	1.250	898,400
2024-10-10	1.230	1.260	1.220	1.220	1.220	531,600
2024-10-09	1.220	1.330	1.210	1.220	1.220	4,000,500
2024-10-08	1.210	1.250	1.180	1.210	1.210	988,900
2024-10-07	1.220	1.240	1.190	1.210	1.210	425,000
2024-10-04	1.250	1.260	1.200	1.210	1.210	735,700
2024-10-03	1.270	1.280	1.240	1.260	1.260	701,400
2024-10-02	1.320	1.360	1.260	1.260	1.260	1,360,300
2024-10-01	1.370	1.370	1.300	1.310	1.310	1,162,400
2024-09-30	1.350	1.370	1.340	1.340	1.340	876,000
2024-09-27	1.370	1.390	1.330	1.340	1.340	2,669,800
2024-09-26	1.250	1.510	1.240	1.370	1.370	27,827,600
2024-09-25	1.250	1.250	1.210	1.210	1.210	1,094,300
2024-09-24	1.160	1.380	1.150	1.230	1.230	10,113,400
2024-09-23	1.180	1.180	1.130	1.140	1.140	339,700
2024-09-20	1.190	1.210	1.160	1.160	1.160	581,300
2024-09-19	1.190	1.240	1.180	1.190	1.190	570,200
2024-09-18	1.190	1.260	1.180	1.190	1.190	1,672,900
2024-09-17	1.210	1.230	1.180	1.190	1.190	505,400
2024-09-16	1.160	1.230	1.140	1.200	1.200	1,122,800
2024-09-13	1.130	1.190	1.120	1.160	1.160	1,187,900
2024-09-12	1.130	1.190	1.100	1.100	1.100	1,559,700
2024-09-11	1.150	1.150	1.100	1.110	1.110	363,800
2024-09-10	1.120	1.180	1.120	1.140	1.140	481,900
2024-09-09	1.170	1.170	1.100	1.120	1.120	1,264,800
2024-09-06	1.050	1.290	1.050	1.160	1.160	10,729,000
2024-09-05	1.030	1.060	1.030	1.030	1.030	1,164,200
2024-09-04	1.020	1.100	1.010	1.020	1.020	1,720,400
2024-09-03	1.000	1.030	1.000	1.020	1.020	657,200
2024-09-02	1.020	1.080	0.980	1.010	1.010	1,806,800
2024-08-30	1.030	1.040	1.000	1.000	1.000	545,000
2024-08-29	1.100	1.130	1.000	1.040	1.040	1,973,600
2024-08-28	1.100	1.210	1.080	1.090	1.090	5,230,500
2024-08-27	1.080	1.150	1.060	1.090	1.090	3,060,300
2024-08-26	0.920	1.180	0.920	1.100	1.100	10,495,000
2024-08-23	0.920	0.930	0.880	0.910	0.910	236,600
2024-08-22	0.930	0.930	0.910	0.920	0.920	66,300
2024-08-21	0.890	0.960	0.880	0.910	0.910	357,800
2024-08-20	0.900	0.910	0.890	0.890	0.890	107,800
2024-08-19	0.880	0.910	0.880	0.890	0.890	26,300
2024-08-16	0.900	0.900	0.880	0.880	0.880	5,900
2024-08-15	0.860	0.910	0.850	0.900	0.900	222,300
2024-08-14	0.940	0.940	0.870	0.870	0.870	59,700
2024-08-13	0.900	0.910	0.850	0.910	0.910	89,700
2024-08-09	0.910	0.910	0.890	0.890	0.890	228,000
2024-08-08	0.900	0.930	0.870	0.910	0.910	61,200
2024-08-07	0.900	0.930	0.890	0.910	0.910	5,800
2024-08-06	0.930	0.930	0.900	0.900	0.900	47,800
2024-08-05	0.970	0.970	0.910	0.930	0.930	91,300
2024-08-02	0.960	0.970	0.940	0.960	0.960	36,800
2024-08-01	0.970	0.980	0.960	0.960	0.960	13,400
2024-07-31	0.970	0.990	0.970	0.970	0.970	26,900
2024-07-30	0.990	0.990	0.960	0.990	0.990	25,200
2024-07-26	0.940	1.000	0.940	0.990	0.990	8,500

← NewerPage 9 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.