Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.379	2.419	2.358	2.399	2.258	701,700
2022-04-29	2.419	2.419	2.379	2.379	2.239	574,600
2022-04-28	2.419	2.480	2.379	2.419	2.277	703,400
2022-04-27	2.460	2.460	2.379	2.440	2.297	438,700
2022-04-26	2.440	2.521	2.440	2.460	2.316	1,702,500
2022-04-25	2.501	2.501	2.480	2.480	2.335	497,100
2022-04-22	2.521	2.541	2.480	2.521	2.373	1,309,000
2022-04-21	2.460	2.501	2.440	2.501	2.354	956,600
2022-04-20	2.480	2.501	2.440	2.460	2.316	1,352,400
2022-04-19	2.399	2.480	2.399	2.460	2.316	1,321,900
2022-04-18	2.419	2.440	2.379	2.440	2.297	600,300
2022-04-12	2.399	2.440	2.379	2.419	2.277	903,500
2022-04-11	2.358	2.399	2.338	2.399	2.258	967,500
2022-04-08	2.379	2.419	2.358	2.358	2.220	1,480,400
2022-04-07	2.440	2.460	2.379	2.379	2.239	1,418,500
2022-04-05	2.501	2.541	2.440	2.440	2.297	1,231,600
2022-04-04	2.460	2.521	2.460	2.501	2.354	1,709,800
2022-04-01	2.521	2.541	2.480	2.480	2.335	938,400
2022-03-31	2.460	2.501	2.440	2.501	2.354	1,416,600
2022-03-30	2.440	2.521	2.440	2.460	2.316	1,353,200
2022-03-29	2.379	2.460	2.379	2.460	2.316	1,260,900
2022-03-28	2.358	2.419	2.338	2.379	2.239	1,308,000
2022-03-25	2.358	2.399	2.338	2.358	2.220	1,672,200
2022-03-24	2.338	2.379	2.338	2.358	2.220	847,800
2022-03-23	2.399	2.399	2.338	2.358	2.220	1,399,200
2022-03-22	2.480	2.501	2.379	2.399	2.258	2,656,800
2022-03-21	2.460	2.501	2.440	2.460	2.316	1,601,300
2022-03-18	2.501	2.541	2.460	2.480	2.335	1,709,200
2022-03-17	2.480	2.541	2.460	2.501	2.354	1,028,200
2022-03-16	2.460	2.521	2.440	2.480	2.335	1,234,700
2022-03-15	2.460	2.460	2.419	2.460	2.316	892,700
2022-03-14	2.440	2.480	2.440	2.460	2.316	499,700
2022-03-11	2.399	2.460	2.399	2.440	2.297	953,000
2022-03-10	2.399	2.460	2.399	2.419	2.277	550,200
2022-03-09	2.440	2.480	2.399	2.419	2.277	4,968,100
2022-03-08	2.826	2.887	2.582	2.846	2.369	8,048,109
2022-03-07	2.846	2.907	2.745	2.846	2.369	6,028,087
2022-03-04	2.806	2.968	2.806	2.846	2.369	6,025,612
2022-03-03	2.846	2.907	2.785	2.846	2.369	3,146,400
2022-03-02	2.866	2.887	2.806	2.826	2.352	1,642,387
2022-03-01	2.846	2.907	2.826	2.866	2.386	2,848,612
2022-02-28	2.745	2.846	2.745	2.846	2.369	3,774,600
2022-02-25	2.806	2.826	2.745	2.745	2.284	3,124,800
2022-02-24	2.785	3.029	2.724	2.745	2.284	38,557,575
2022-02-23	2.663	2.663	2.623	2.623	2.182	663,412
2022-02-22	2.663	2.684	2.643	2.663	2.216	757,912
2022-02-21	2.663	2.684	2.663	2.684	2.233	328,612
2022-02-18	2.663	2.684	2.663	2.684	2.233	246,712
2022-02-17	2.684	2.704	2.663	2.663	2.216	466,425
2022-02-15	2.684	2.704	2.684	2.684	2.233	121,837
2022-02-14	2.684	2.704	2.663	2.704	2.250	665,212
2022-02-11	2.663	2.684	2.663	2.684	2.233	186,525
2022-02-10	2.663	2.684	2.643	2.663	2.216	676,687
2022-02-09	2.643	2.684	2.643	2.643	2.199	340,875
2022-02-08	2.704	2.704	2.643	2.643	2.199	589,500
2022-02-07	2.684	2.704	2.663	2.704	2.250	335,812
2022-02-04	2.663	2.684	2.663	2.684	2.233	147,375
2022-02-03	2.684	2.684	2.663	2.684	2.233	57,375
2022-02-02	2.623	2.684	2.623	2.663	2.216	516,937
2022-02-01	2.684	2.704	2.663	2.663	2.216	427,275

← NewerPage 19 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.