Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.053	2.094	2.033	2.053	1.933	564,000
2022-10-28	2.033	2.074	2.023	2.023	1.904	969,900
2022-10-27	2.023	2.033	2.023	2.033	1.914	762,700
2022-10-26	2.023	2.033	2.023	2.033	1.914	369,000
2022-10-25	2.033	2.053	2.023	2.023	1.904	541,100
2022-10-21	2.053	2.053	2.033	2.053	1.933	112,600
2022-10-20	2.053	2.053	2.033	2.053	1.933	154,400
2022-10-19	2.053	2.053	2.033	2.053	1.933	137,800
2022-10-18	2.074	2.074	2.033	2.053	1.933	1,750,100
2022-10-17	2.053	2.074	2.033	2.074	1.952	720,000
2022-10-12	2.033	2.114	2.033	2.074	1.952	357,300
2022-10-11	2.033	2.114	2.033	2.033	1.914	527,800
2022-10-10	2.094	2.094	2.033	2.033	1.914	232,700
2022-10-07	2.074	2.094	2.053	2.094	1.971	216,300
2022-10-06	2.074	2.094	2.053	2.094	1.971	303,300
2022-10-05	2.094	2.094	2.053	2.094	1.971	111,500
2022-10-04	2.074	2.094	2.074	2.094	1.971	185,800
2022-10-03	2.074	2.074	2.033	2.074	1.952	209,200
2022-09-30	2.053	2.094	2.033	2.074	1.952	720,400
2022-09-29	2.053	2.074	2.053	2.053	1.933	365,700
2022-09-28	2.033	2.053	2.013	2.053	1.933	520,900
2022-09-27	2.094	2.094	2.023	2.023	1.904	1,927,300
2022-09-26	2.074	2.094	2.053	2.094	1.971	406,000
2022-09-23	2.074	2.094	2.074	2.094	1.971	298,400
2022-09-22	2.053	2.094	2.053	2.094	1.971	545,700
2022-09-21	2.033	2.053	2.033	2.053	1.933	528,800
2022-09-20	2.053	2.074	2.033	2.074	1.952	399,800
2022-09-19	2.033	2.053	2.033	2.053	1.933	479,600
2022-09-16	2.053	2.074	2.033	2.053	1.933	803,500
2022-09-15	2.053	2.074	2.033	2.033	1.914	1,032,800
2022-09-14	2.074	2.074	2.033	2.074	1.952	341,300
2022-09-13	2.074	2.094	2.053	2.074	1.952	408,400
2022-09-12	2.053	2.094	2.033	2.074	1.952	392,300
2022-09-09	2.033	2.053	2.033	2.053	1.933	131,300
2022-09-08	2.033	2.053	2.023	2.053	1.933	122,900
2022-09-07	2.033	2.053	2.023	2.033	1.914	221,600
2022-09-06	2.053	2.053	2.033	2.033	1.914	276,700
2022-09-05	2.074	2.094	2.033	2.053	1.933	554,500
2022-09-02	2.074	2.094	2.053	2.094	1.971	357,800
2022-09-01	2.074	2.094	2.053	2.094	1.971	581,400
2022-08-31	2.094	2.114	2.053	2.074	1.952	419,100
2022-08-30	2.023	2.094	2.023	2.094	1.971	204,700
2022-08-29	2.033	2.053	1.942	2.053	1.933	1,611,800
2022-08-26	2.094	2.114	2.053	2.053	1.933	622,900
2022-08-25	2.074	2.114	2.074	2.114	1.990	135,300
2022-08-24	2.094	2.114	2.074	2.114	1.990	765,000
2022-08-23	2.094	2.114	2.074	2.094	1.971	190,800
2022-08-22	2.114	2.135	2.094	2.114	1.990	482,600
2022-08-19	2.094	2.114	2.074	2.114	1.990	372,500
2022-08-18	2.114	2.114	2.094	2.094	1.971	199,900
2022-08-17	2.094	2.114	2.094	2.114	1.990	452,000
2022-08-16	2.135	2.155	2.094	2.114	1.990	597,500
2022-08-15	2.114	2.135	2.114	2.135	2.010	614,400
2022-08-11	2.114	2.135	2.114	2.135	2.010	353,500
2022-08-10	2.114	2.114	2.094	2.114	1.990	188,100
2022-08-09	2.114	2.155	2.114	2.114	1.990	555,900
2022-08-08	2.135	2.155	2.094	2.114	1.990	529,600
2022-08-05	2.135	2.155	2.094	2.135	2.010	895,600
2022-08-04	2.155	2.175	2.094	2.114	1.990	282,500
2022-08-03	2.135	2.175	2.114	2.155	2.029	197,900

← NewerPage 17 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.