Nirvana Daii Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 1.769 | 1.809 | 1.738 | 1.738 | 1.710 | 9,900 |
| 2024-07-18 | 1.789 | 1.830 | 1.759 | 1.830 | 1.800 | 13,700 |
| 2024-07-17 | 1.830 | 1.830 | 1.779 | 1.830 | 1.800 | 5,200 |
| 2024-07-16 | 1.830 | 1.840 | 1.789 | 1.840 | 1.810 | 2,300 |
| 2024-07-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.830 | 0 |
| 2024-07-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.830 | 0 |
| 2024-07-11 | 1.820 | 1.860 | 1.748 | 1.860 | 1.830 | 14,800 |
| 2024-07-10 | 1.809 | 1.820 | 1.799 | 1.799 | 1.770 | 8,800 |
| 2024-07-09 | 1.820 | 1.820 | 1.789 | 1.789 | 1.760 | 1,900 |
| 2024-07-08 | 1.779 | 1.830 | 1.769 | 1.820 | 1.790 | 12,700 |
| 2024-07-05 | 1.779 | 1.809 | 1.759 | 1.809 | 1.780 | 57,300 |
| 2024-07-04 | 1.779 | 1.820 | 1.769 | 1.820 | 1.790 | 48,600 |
| 2024-07-03 | 1.820 | 1.830 | 1.789 | 1.830 | 1.800 | 4,200 |
| 2024-07-02 | 1.820 | 1.820 | 1.799 | 1.820 | 1.790 | 1,400 |
| 2024-07-01 | 1.789 | 1.809 | 1.789 | 1.809 | 1.780 | 2,600 |
| 2024-06-28 | 1.840 | 1.840 | 1.789 | 1.789 | 1.760 | 5,700 |
| 2024-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.820 | 0 |
| 2024-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.820 | 0 |
| 2024-06-25 | 1.799 | 1.931 | 1.738 | 1.850 | 1.820 | 26,100 |
| 2024-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.820 | 0 |
| 2024-06-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.820 | 800 |
| 2024-06-20 | 1.840 | 1.901 | 1.840 | 1.901 | 1.870 | 1,200 |
| 2024-06-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.800 | 0 |
| 2024-06-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.800 | 0 |
| 2024-06-17 | 1.769 | 1.830 | 1.748 | 1.830 | 1.800 | 10,000 |
| 2024-06-14 | 1.789 | 1.820 | 1.779 | 1.820 | 1.790 | 4,700 |
| 2024-06-13 | 1.789 | 1.881 | 1.779 | 1.820 | 1.790 | 54,300 |
| 2024-06-12 | 1.799 | 1.799 | 1.789 | 1.789 | 1.760 | 17,300 |
| 2024-06-11 | 1.809 | 1.809 | 1.789 | 1.809 | 1.780 | 2,700 |
| 2024-06-10 | 1.799 | 1.820 | 1.779 | 1.809 | 1.780 | 7,700 |
| 2024-06-07 | 1.769 | 1.820 | 1.769 | 1.779 | 1.750 | 25,300 |
| 2024-06-06 | 1.789 | 1.809 | 1.769 | 1.789 | 1.760 | 41,100 |
| 2024-06-05 | 1.769 | 1.840 | 1.769 | 1.789 | 1.760 | 20,700 |
| 2024-06-04 | 1.809 | 1.809 | 1.769 | 1.769 | 1.740 | 13,400 |
| 2024-05-31 | 1.799 | 1.799 | 1.799 | 1.799 | 1.770 | 0 |
| 2024-05-30 | 1.799 | 1.799 | 1.799 | 1.799 | 1.770 | 0 |
| 2024-05-29 | 1.820 | 1.860 | 1.789 | 1.799 | 1.770 | 10,800 |
| 2024-05-28 | 1.840 | 1.850 | 1.799 | 1.799 | 1.770 | 4,900 |
| 2024-05-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.810 | 0 |
| 2024-05-24 | 1.820 | 1.840 | 1.779 | 1.840 | 1.810 | 54,900 |
| 2024-05-23 | 1.850 | 1.870 | 1.789 | 1.870 | 1.840 | 4,400 |
| 2024-05-21 | 1.850 | 1.881 | 1.820 | 1.830 | 1.800 | 4,900 |
| 2024-05-20 | 1.799 | 1.799 | 1.799 | 1.799 | 1.770 | 0 |
| 2024-05-17 | 1.779 | 1.799 | 1.779 | 1.799 | 1.770 | 37,400 |
| 2024-05-16 | 1.891 | 1.891 | 1.891 | 1.891 | 1.860 | 0 |
| 2024-05-15 | 1.891 | 1.891 | 1.891 | 1.891 | 1.860 | 1,000 |
| 2024-05-14 | 1.830 | 1.901 | 1.830 | 1.901 | 1.870 | 3,000 |
| 2024-05-13 | 1.799 | 1.870 | 1.799 | 1.860 | 1.830 | 3,600 |
| 2024-05-10 | 1.820 | 1.820 | 1.789 | 1.789 | 1.760 | 2,200 |
| 2024-05-09 | 1.840 | 1.850 | 1.789 | 1.820 | 1.790 | 13,800 |
| 2024-05-08 | 1.850 | 1.921 | 1.769 | 1.840 | 1.810 | 182,200 |
| 2024-05-07 | 1.881 | 1.881 | 1.881 | 1.881 | 1.850 | 0 |
| 2024-05-03 | 1.901 | 1.911 | 1.870 | 1.881 | 1.850 | 4,500 |
| 2024-05-02 | 1.870 | 1.891 | 1.870 | 1.891 | 1.860 | 1,500 |
| 2024-04-30 | 1.870 | 1.881 | 1.860 | 1.881 | 1.850 | 1,800 |
| 2024-04-29 | 1.870 | 1.891 | 1.850 | 1.870 | 1.840 | 3,500 |
| 2024-04-26 | 1.891 | 1.931 | 1.870 | 1.881 | 1.850 | 17,000 |
| 2024-04-25 | 1.870 | 1.881 | 1.860 | 1.870 | 1.840 | 3,600 |
| 2024-04-24 | 1.931 | 1.931 | 1.931 | 1.931 | 1.900 | 0 |
| 2024-04-23 | 1.911 | 1.952 | 1.870 | 1.931 | 1.900 | 9,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-15 | 0.0260 THB |
| 2023-03-09 | 0.0600 THB |
| 2022-03-09 | 0.0156 THB |
| 2020-04-23 | 0.0400 THB |
| 2019-03-05 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.