Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.033	2.053	2.023	2.033	1.973	327,300
2023-07-24	2.053	2.074	2.033	2.033	1.973	335,100
2023-07-21	2.033	2.053	2.023	2.053	1.993	723,700
2023-07-20	2.023	2.033	2.013	2.033	1.973	391,300
2023-07-19	2.023	2.033	2.002	2.023	1.963	1,696,800
2023-07-18	2.033	2.033	2.013	2.013	1.953	328,400
2023-07-17	2.053	2.053	2.023	2.033	1.973	541,800
2023-07-14	2.033	2.053	2.023	2.033	1.973	798,100
2023-07-13	2.033	2.074	2.023	2.053	1.993	726,600
2023-07-12	2.033	2.033	2.002	2.023	1.963	691,500
2023-07-11	2.023	2.023	2.002	2.023	1.963	381,800
2023-07-10	2.002	2.023	2.002	2.023	1.963	313,400
2023-07-07	2.013	2.023	2.002	2.023	1.963	485,600
2023-07-06	2.033	2.053	2.002	2.023	1.963	476,000
2023-07-05	2.033	2.033	2.013	2.033	1.973	757,900
2023-07-04	2.033	2.033	2.023	2.023	1.963	627,800
2023-07-03	2.033	2.053	2.033	2.033	1.973	666,900
2023-06-30	2.033	2.074	2.033	2.033	1.973	698,200
2023-06-29	2.033	2.053	2.023	2.023	1.963	913,100
2023-06-28	2.033	2.074	2.033	2.033	1.973	442,800
2023-06-27	2.023	2.053	2.013	2.033	1.973	801,700
2023-06-26	2.033	2.033	2.013	2.023	1.963	515,200
2023-06-23	2.033	2.033	2.013	2.033	1.973	1,004,600
2023-06-22	2.033	2.074	2.023	2.023	1.963	1,446,500
2023-06-21	2.053	2.074	2.023	2.023	1.963	983,500
2023-06-20	2.033	2.074	2.023	2.053	1.993	693,700
2023-06-19	2.023	2.053	2.023	2.053	1.993	518,300
2023-06-16	2.033	2.053	2.023	2.053	1.993	1,265,800
2023-06-15	2.053	2.074	2.023	2.023	1.963	606,700
2023-06-14	2.053	2.074	2.023	2.053	1.993	1,441,500
2023-06-13	2.053	2.094	2.033	2.033	1.973	1,228,300
2023-06-12	2.033	2.074	2.023	2.053	1.993	467,700
2023-06-09	2.053	2.094	2.033	2.053	1.993	332,800
2023-06-08	2.053	2.074	2.023	2.053	1.993	1,083,000
2023-06-07	2.033	2.074	2.023	2.033	1.973	829,600
2023-06-06	2.074	2.094	2.033	2.033	1.973	611,600
2023-06-02	2.094	2.114	2.053	2.074	2.012	729,800
2023-06-01	2.074	2.094	2.053	2.094	2.032	609,700
2023-05-31	2.074	2.094	2.053	2.074	2.012	539,800
2023-05-30	2.094	2.094	2.053	2.074	2.012	456,200
2023-05-29	2.094	2.114	2.053	2.074	2.012	568,400
2023-05-26	2.094	2.114	2.074	2.074	2.012	508,600
2023-05-25	2.094	2.135	2.053	2.114	2.052	1,125,600
2023-05-24	2.094	2.155	2.074	2.114	2.052	1,497,600
2023-05-23	2.053	2.094	2.033	2.094	2.032	998,500
2023-05-22	1.982	2.074	1.982	2.074	2.012	1,017,000
2023-05-19	2.013	2.013	1.982	2.013	1.953	1,205,100
2023-05-18	1.992	2.023	1.992	2.002	1.943	1,954,500
2023-05-17	2.053	2.053	1.972	2.002	1.943	2,560,000
2023-05-16	2.033	2.053	2.033	2.053	1.993	432,000
2023-05-15	2.053	2.094	2.033	2.053	1.993	504,900
2023-05-12	2.155	2.155	2.074	2.094	2.032	284,500
2023-05-11	2.155	2.175	2.135	2.155	2.091	321,400
2023-05-10	2.155	2.196	2.155	2.175	2.111	235,600
2023-05-09	2.175	2.175	2.135	2.175	2.111	660,800
2023-05-08	2.257	2.257	2.155	2.196	2.131	637,500
2023-05-03	2.053	2.236	2.023	2.236	2.170	1,470,200
2023-05-02	2.094	2.094	2.033	2.074	2.012	831,500
2023-04-28	2.053	2.135	2.033	2.074	2.012	1,072,800
2023-04-27	2.074	2.094	2.023	2.033	1.973	1,015,100

← NewerPage 14 of 21 · 1,207 trading daysOlder →

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.