Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.094	2.114	2.023	2.094	2.032	1,314,200
2023-04-25	2.135	2.196	2.074	2.094	2.032	1,372,700
2023-04-24	2.196	2.216	2.175	2.175	2.111	527,500
2023-04-21	2.196	2.277	2.196	2.216	2.151	1,383,400
2023-04-20	2.175	2.257	2.175	2.196	2.131	1,711,600
2023-04-19	2.196	2.216	2.175	2.196	2.131	693,600
2023-04-18	2.175	2.236	2.175	2.196	2.131	1,057,800
2023-04-17	2.155	2.257	2.135	2.196	2.131	1,478,100
2023-04-12	2.175	2.175	2.135	2.135	2.072	1,217,700
2023-04-11	2.155	2.196	2.114	2.175	2.111	1,623,500
2023-04-10	2.297	2.318	2.135	2.135	2.072	2,281,800
2023-04-07	2.318	2.379	2.257	2.297	2.229	2,035,000
2023-04-05	2.440	2.460	2.318	2.338	2.269	3,614,700
2023-04-04	2.541	2.562	2.419	2.419	2.348	3,250,800
2023-04-03	2.460	2.623	2.440	2.521	2.446	11,346,100
2023-03-31	2.460	2.501	2.440	2.480	2.407	2,196,000
2023-03-30	2.480	2.521	2.440	2.440	2.368	3,182,400
2023-03-29	2.501	2.541	2.480	2.501	2.427	1,810,900
2023-03-28	2.480	2.521	2.460	2.501	2.427	2,019,700
2023-03-27	2.501	2.541	2.460	2.501	2.427	3,662,500
2023-03-24	2.460	2.541	2.419	2.501	2.427	6,780,700
2023-03-23	2.236	2.480	2.236	2.440	2.368	10,537,000
2023-03-22	2.175	2.318	2.175	2.236	2.170	4,401,000
2023-03-21	2.094	2.236	2.074	2.175	2.111	2,593,700
2023-03-20	2.023	2.094	2.023	2.094	2.032	1,076,800
2023-03-17	2.023	2.053	2.013	2.053	1.993	559,700
2023-03-16	2.023	2.033	2.013	2.023	1.963	326,000
2023-03-15	1.931	2.023	1.931	2.023	1.963	307,200
2023-03-14	2.023	2.023	2.002	2.023	1.963	393,200
2023-03-13	2.023	2.033	2.013	2.033	1.973	259,000
2023-03-10	2.013	2.033	2.013	2.033	1.973	331,600
2023-03-09	1.942	2.023	1.942	2.023	1.963	312,300
2023-03-08	2.023	2.033	2.002	2.002	1.885	702,000
2023-03-07	2.023	2.033	2.013	2.023	1.904	374,700
2023-03-03	2.023	2.033	2.023	2.023	1.904	328,300
2023-03-02	2.013	2.033	2.013	2.033	1.914	302,100
2023-03-01	2.023	2.033	2.023	2.033	1.914	247,300
2023-02-28	2.033	2.033	2.013	2.023	1.904	312,200
2023-02-27	2.033	2.033	2.023	2.033	1.914	346,100
2023-02-24	2.033	2.033	2.013	2.023	1.904	363,200
2023-02-23	2.013	2.033	2.013	2.033	1.914	601,700
2023-02-22	2.013	2.023	2.013	2.023	1.904	303,900
2023-02-21	2.023	2.023	2.013	2.023	1.904	311,100
2023-02-20	2.013	2.023	2.013	2.023	1.904	264,300
2023-02-17	2.013	2.033	2.002	2.002	1.885	322,500
2023-02-16	2.013	2.033	2.013	2.023	1.904	303,400
2023-02-15	2.013	2.033	1.992	2.013	1.895	396,800
2023-02-14	2.033	2.053	2.013	2.013	1.895	354,800
2023-02-13	2.013	2.033	2.013	2.033	1.914	287,400
2023-02-10	2.053	2.053	2.013	2.033	1.914	725,500
2023-02-09	2.033	2.074	2.033	2.053	1.933	209,800
2023-02-08	2.094	2.094	2.033	2.033	1.914	205,400
2023-02-07	2.074	2.114	2.053	2.094	1.971	456,600
2023-02-06	2.053	2.094	2.023	2.074	1.952	1,056,400
2023-02-03	2.023	2.053	2.023	2.053	1.933	556,400
2023-02-02	2.023	2.023	2.013	2.023	1.904	313,000
2023-02-01	2.013	2.023	2.013	2.013	1.895	344,100
2023-01-31	2.023	2.033	2.013	2.023	1.904	353,800
2023-01-30	2.023	2.023	2.013	2.023	1.904	354,500
2023-01-27	2.023	2.023	2.013	2.023	1.904	312,600

← NewerPage 15 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.