Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.135	2.175	2.114	2.155	2.029	197,900
2022-08-02	2.135	2.155	2.114	2.114	1.990	692,100
2022-08-01	2.135	2.175	2.135	2.155	2.029	459,400
2022-07-27	2.135	2.155	2.114	2.155	2.029	658,100
2022-07-26	2.094	2.155	2.094	2.135	2.010	929,700
2022-07-25	2.135	2.155	2.094	2.135	2.010	519,900
2022-07-22	2.155	2.196	2.114	2.135	2.010	920,300
2022-07-21	2.155	2.155	2.135	2.155	2.029	304,100
2022-07-20	2.135	2.175	2.135	2.155	2.029	852,600
2022-07-19	2.175	2.216	2.135	2.135	2.010	501,500
2022-07-18	2.196	2.196	2.135	2.196	2.067	400,900
2022-07-15	2.196	2.216	2.155	2.196	2.067	532,400
2022-07-14	2.216	2.236	2.155	2.196	2.067	774,600
2022-07-12	2.236	2.277	2.175	2.216	2.086	887,300
2022-07-11	2.236	2.297	2.196	2.236	2.105	1,583,800
2022-07-08	2.216	2.257	2.196	2.236	2.105	1,061,700
2022-07-07	2.175	2.236	2.175	2.236	2.105	1,118,800
2022-07-06	2.135	2.196	2.135	2.196	2.067	470,400
2022-07-05	2.196	2.216	2.155	2.175	2.048	1,498,400
2022-07-04	2.196	2.236	2.175	2.196	2.067	539,900
2022-07-01	2.175	2.216	2.155	2.196	2.067	599,800
2022-06-30	2.175	2.216	2.155	2.175	2.048	645,100
2022-06-29	2.175	2.216	2.175	2.196	2.067	673,700
2022-06-28	2.196	2.196	2.155	2.196	2.067	821,500
2022-06-27	2.175	2.216	2.155	2.196	2.067	882,100
2022-06-24	2.236	2.257	2.175	2.175	2.048	1,344,500
2022-06-23	2.236	2.277	2.175	2.216	2.086	1,652,000
2022-06-22	2.236	2.257	2.196	2.236	2.105	1,608,000
2022-06-21	2.257	2.277	2.216	2.236	2.105	2,466,400
2022-06-20	2.196	2.277	2.175	2.236	2.105	2,533,300
2022-06-17	2.175	2.236	2.155	2.175	2.048	2,322,600
2022-06-16	2.277	2.358	2.155	2.175	2.048	13,363,000
2022-06-15	2.236	2.338	2.216	2.236	2.105	15,820,300
2022-06-14	2.196	2.358	2.196	2.216	2.086	19,564,000
2022-06-13	2.155	2.745	2.135	2.175	2.048	22,484,400
2022-06-10	2.196	2.196	2.135	2.155	2.029	374,600
2022-06-09	2.175	2.216	2.155	2.196	2.067	508,600
2022-06-08	2.135	2.175	2.135	2.175	2.048	471,900
2022-06-07	2.155	2.216	2.135	2.155	2.029	722,000
2022-06-06	2.175	2.196	2.114	2.155	2.029	863,900
2022-06-02	2.196	2.216	2.135	2.175	2.048	866,100
2022-06-01	2.216	2.216	2.175	2.216	2.086	551,600
2022-05-31	2.196	2.236	2.175	2.216	2.086	317,800
2022-05-30	2.236	2.236	2.196	2.196	2.067	734,800
2022-05-27	2.175	2.257	2.175	2.236	2.105	733,900
2022-05-26	2.216	2.236	2.175	2.196	2.067	460,300
2022-05-25	2.257	2.257	2.175	2.196	2.067	657,000
2022-05-24	2.216	2.257	2.216	2.257	2.124	285,200
2022-05-23	2.216	2.257	2.175	2.236	2.105	678,100
2022-05-20	2.155	2.216	2.155	2.216	2.086	789,400
2022-05-19	2.196	2.196	2.135	2.175	2.048	427,700
2022-05-18	2.175	2.196	2.135	2.196	2.067	561,000
2022-05-17	2.236	2.236	2.114	2.216	2.086	1,655,700
2022-05-13	2.094	2.236	2.094	2.216	2.086	1,269,900
2022-05-12	2.257	2.277	2.074	2.094	1.971	1,957,200
2022-05-11	2.318	2.358	2.297	2.297	2.163	342,800
2022-05-10	2.399	2.419	2.236	2.318	2.182	2,934,800
2022-05-09	2.399	2.419	2.358	2.399	2.258	824,500
2022-05-06	2.318	2.419	2.318	2.419	2.277	575,300
2022-05-05	2.399	2.440	2.399	2.419	2.277	263,500

← NewerPage 18 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.