Nirvana Daii Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.931 | 1.931 | 1.870 | 1.911 | 1.880 | 41,100 |
| 2024-04-19 | 1.891 | 1.891 | 1.891 | 1.891 | 1.860 | 0 |
| 2024-04-18 | 1.891 | 1.891 | 1.891 | 1.891 | 1.860 | 0 |
| 2024-04-17 | 1.891 | 1.891 | 1.891 | 1.891 | 1.860 | 0 |
| 2024-04-11 | 1.921 | 1.931 | 1.870 | 1.891 | 1.860 | 14,000 |
| 2024-04-10 | 1.870 | 1.921 | 1.870 | 1.921 | 1.890 | 1,100 |
| 2024-04-09 | 1.850 | 1.881 | 1.850 | 1.881 | 1.850 | 5,800 |
| 2024-04-05 | 1.911 | 1.952 | 1.891 | 1.921 | 1.890 | 1,400 |
| 2024-04-04 | 1.870 | 1.891 | 1.860 | 1.891 | 1.860 | 26,000 |
| 2024-04-03 | 1.840 | 1.891 | 1.840 | 1.850 | 1.820 | 38,300 |
| 2024-04-02 | 1.870 | 1.881 | 1.850 | 1.870 | 1.840 | 11,500 |
| 2024-04-01 | 1.891 | 1.931 | 1.850 | 1.860 | 1.830 | 17,000 |
| 2024-03-29 | 1.860 | 1.870 | 1.850 | 1.870 | 1.840 | 10,700 |
| 2024-03-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.820 | 0 |
| 2024-03-27 | 1.850 | 1.850 | 1.830 | 1.850 | 1.820 | 20,100 |
| 2024-03-26 | 1.860 | 1.870 | 1.850 | 1.860 | 1.830 | 5,000 |
| 2024-03-25 | 1.850 | 1.870 | 1.850 | 1.850 | 1.820 | 12,600 |
| 2024-03-22 | 1.881 | 1.881 | 1.881 | 1.881 | 1.850 | 0 |
| 2024-03-21 | 1.891 | 1.891 | 1.881 | 1.881 | 1.850 | 3,400 |
| 2024-03-20 | 1.840 | 1.881 | 1.830 | 1.881 | 1.850 | 41,200 |
| 2024-03-19 | 1.952 | 1.972 | 1.830 | 1.830 | 1.800 | 201,500 |
| 2024-03-18 | 1.921 | 2.053 | 1.891 | 1.952 | 1.920 | 2,600 |
| 2024-03-15 | 1.860 | 1.921 | 1.860 | 1.921 | 1.890 | 10,100 |
| 2024-03-14 | 1.921 | 1.931 | 1.901 | 1.921 | 1.864 | 13,200 |
| 2024-03-13 | 1.921 | 1.921 | 1.921 | 1.921 | 1.864 | 1,200 |
| 2024-03-12 | 1.921 | 1.921 | 1.921 | 1.921 | 1.864 | 0 |
| 2024-03-11 | 1.921 | 1.931 | 1.891 | 1.921 | 1.864 | 15,300 |
| 2024-03-08 | 1.942 | 1.942 | 1.881 | 1.931 | 1.874 | 2,900 |
| 2024-03-07 | 1.931 | 1.942 | 1.850 | 1.942 | 1.884 | 1,500 |
| 2024-03-06 | 1.931 | 1.931 | 1.921 | 1.931 | 1.874 | 1,300 |
| 2024-03-05 | 1.809 | 1.942 | 1.809 | 1.931 | 1.874 | 57,600 |
| 2024-03-04 | 1.820 | 1.901 | 1.809 | 1.901 | 1.845 | 170,400 |
| 2024-03-01 | 1.830 | 1.840 | 1.809 | 1.830 | 1.776 | 136,000 |
| 2024-02-29 | 1.901 | 1.901 | 1.860 | 1.881 | 1.825 | 105,600 |
| 2024-02-28 | 1.901 | 1.901 | 1.830 | 1.840 | 1.786 | 83,400 |
| 2024-02-27 | 1.860 | 1.911 | 1.850 | 1.911 | 1.855 | 803,300 |
| 2024-02-23 | 1.860 | 1.860 | 1.820 | 1.860 | 1.805 | 10,500 |
| 2024-02-22 | 1.870 | 1.870 | 1.820 | 1.830 | 1.776 | 361,500 |
| 2024-02-21 | 1.870 | 1.870 | 1.850 | 1.850 | 1.795 | 304,300 |
| 2024-02-20 | 1.870 | 1.881 | 1.870 | 1.870 | 1.815 | 8,500 |
| 2024-02-19 | 1.901 | 1.931 | 1.860 | 1.860 | 1.805 | 220,600 |
| 2024-02-16 | 1.891 | 1.891 | 1.881 | 1.881 | 1.825 | 184,000 |
| 2024-02-15 | 1.931 | 1.931 | 1.881 | 1.891 | 1.835 | 698,400 |
| 2024-02-14 | 1.952 | 1.952 | 1.911 | 1.911 | 1.855 | 137,600 |
| 2024-02-13 | 1.952 | 1.952 | 1.901 | 1.952 | 1.894 | 17,300 |
| 2024-02-12 | 1.952 | 1.952 | 1.952 | 1.952 | 1.894 | 100 |
| 2024-02-09 | 1.952 | 1.952 | 1.952 | 1.952 | 1.894 | 600 |
| 2024-02-08 | 1.952 | 1.952 | 1.921 | 1.952 | 1.894 | 10,100 |
| 2024-02-07 | 1.952 | 1.952 | 1.931 | 1.952 | 1.894 | 5,300 |
| 2024-02-06 | 1.911 | 1.952 | 1.911 | 1.952 | 1.894 | 3,600 |
| 2024-02-05 | 1.921 | 1.952 | 1.921 | 1.952 | 1.894 | 6,300 |
| 2024-02-02 | 1.911 | 1.921 | 1.911 | 1.921 | 1.864 | 10,300 |
| 2024-02-01 | 1.921 | 1.921 | 1.911 | 1.921 | 1.864 | 71,700 |
| 2024-01-31 | 1.982 | 1.982 | 1.921 | 1.921 | 1.864 | 20,100 |
| 2024-01-30 | 1.972 | 1.982 | 1.972 | 1.982 | 1.924 | 27,800 |
| 2024-01-29 | 1.982 | 1.982 | 1.952 | 1.962 | 1.904 | 1,500 |
| 2024-01-26 | 1.982 | 1.982 | 1.982 | 1.982 | 1.924 | 1,000 |
| 2024-01-25 | 1.982 | 1.982 | 1.982 | 1.982 | 1.924 | 600 |
| 2024-01-24 | 1.952 | 1.982 | 1.952 | 1.982 | 1.924 | 700 |
| 2024-01-23 | 1.972 | 1.972 | 1.911 | 1.911 | 1.855 | 44,400 |
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.