Nova Organic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.740	0.760	0.730	0.740	0.740	985,332
2026-10-15	0.740	0.810	0.720	0.750	0.750	14,737,603
2026-10-14	0.750	0.760	0.720	0.740	0.740	2,468,210
2026-10-12	0.630	0.810	0.620	0.760	0.760	20,158,986
2026-10-09	0.640	0.650	0.620	0.630	0.630	362,728
2026-10-08	0.640	0.670	0.630	0.640	0.640	647,410
2026-10-07	0.670	0.670	0.620	0.640	0.640	973,648
2026-10-06	0.670	0.720	0.660	0.670	0.670	1,189,057
2026-10-05	0.720	0.730	0.680	0.680	0.680	774,800
2026-10-02	0.730	0.760	0.710	0.710	0.710	1,281,272
2026-10-01	0.720	0.760	0.720	0.730	0.730	1,653,350
2026-09-30	0.730	0.760	0.680	0.720	0.720	497,100
2026-09-29	0.800	0.800	0.720	0.730	0.730	1,324,800
2026-09-28	0.760	0.820	0.760	0.770	0.770	2,289,300
2026-09-25	0.720	0.860	0.720	0.760	0.760	12,165,383
2026-09-24	0.740	0.750	0.700	0.720	0.720	2,139,201
2026-09-23	0.650	0.820	0.650	0.750	0.750	13,904,906
2026-09-22	0.640	0.690	0.640	0.650	0.650	2,115,112
2026-09-21	0.660	0.670	0.630	0.640	0.640	457,000
2026-09-18	0.660	0.690	0.640	0.650	0.650	2,777,083
2026-09-17	0.820	0.830	0.640	0.660	0.660	19,452,582
2026-09-16	0.550	0.710	0.540	0.710	0.710	11,278,565
2026-09-15	0.550	0.560	0.520	0.540	0.540	292,521
2026-09-14	0.530	0.540	0.520	0.530	0.530	20,035
2026-09-11	0.530	0.560	0.530	0.530	0.530	154,700
2026-09-10	0.530	0.550	0.520	0.530	0.530	168,944
2026-09-09	0.540	0.580	0.520	0.520	0.520	1,618,001
2026-09-08	0.520	0.540	0.520	0.530	0.530	89,215
2026-09-07	0.530	0.540	0.520	0.530	0.530	35,706
2026-09-04	0.530	0.540	0.510	0.530	0.530	1,606
2026-09-03	0.530	0.540	0.520	0.530	0.530	37,105
2026-09-02	0.530	0.530	0.510	0.520	0.520	55,017
2026-09-01	0.540	0.540	0.520	0.520	0.520	52,706
2026-08-31	0.540	0.550	0.520	0.540	0.540	82,900
2026-08-28	0.540	0.550	0.520	0.550	0.550	245,523
2026-08-27	0.550	0.560	0.520	0.540	0.540	365,200
2026-08-26	0.560	0.570	0.530	0.540	0.540	326,200
2026-08-25	0.530	0.610	0.520	0.540	0.540	4,126,509
2026-08-24	0.540	0.560	0.510	0.520	0.520	139,405
2026-08-21	0.510	0.550	0.510	0.550	0.550	189,000
2026-08-20	0.510	0.530	0.500	0.520	0.520	118,606
2026-08-19	0.530	0.530	0.500	0.500	0.500	805,158
2026-08-18	0.550	0.560	0.530	0.540	0.540	94,900
2026-08-17	0.560	0.560	0.530	0.550	0.550	575,610
2026-08-14	0.590	0.600	0.580	0.590	0.590	121,110
2026-08-13	0.600	0.600	0.570	0.590	0.590	92,100
2026-08-11	0.600	0.610	0.570	0.600	0.600	407,100
2026-08-10	0.610	0.610	0.590	0.610	0.610	102,425
2026-08-07	0.610	0.620	0.590	0.610	0.610	205,713
2026-08-06	0.590	0.620	0.590	0.610	0.610	527,120
2026-08-05	0.600	0.610	0.590	0.600	0.600	124,516
2026-08-04	0.610	0.610	0.590	0.600	0.600	131,601
2026-08-03	0.590	0.610	0.580	0.610	0.610	218,100
2026-07-31	0.580	0.610	0.580	0.590	0.590	218,249
2026-07-30	0.590	0.600	0.570	0.580	0.580	334,300
2026-07-27	0.600	0.610	0.590	0.590	0.590	104,500
2026-07-24	0.610	0.610	0.590	0.600	0.600	109,200
2026-07-23	0.600	0.620	0.580	0.600	0.600	673,000
2026-07-22	0.590	0.590	0.580	0.580	0.580	61,334
2026-07-21	0.580	0.600	0.570	0.580	0.580	401,251

Page 1 of 4 · 240 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.