Nirvana Daii Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	1.130	1.130	1.120	1.130	1.130	15,000
2025-04-10	1.170	1.180	1.130	1.130	1.130	29,100
2025-04-09	1.180	1.180	1.180	1.180	1.180	1,000
2025-04-08	1.190	1.190	1.180	1.180	1.180	500
2025-04-04	1.220	1.220	1.190	1.210	1.210	22,100
2025-04-03	1.220	1.220	1.220	1.220	1.220	1,500
2025-04-02	1.230	1.230	1.230	1.230	1.230	1,000
2025-04-01	1.220	1.220	1.220	1.220	1.220	10,500
2025-03-31	1.210	1.230	1.210	1.230	1.230	1,700
2025-03-28	1.220	1.220	1.210	1.210	1.210	1,200
2025-03-27	1.220	1.220	1.210	1.220	1.220	17,700
2025-03-26	1.220	1.220	1.210	1.210	1.210	34,900
2025-03-25	1.220	1.220	1.210	1.220	1.220	29,700
2025-03-24	1.210	1.230	1.210	1.220	1.220	84,200
2025-03-21	1.210	1.220	1.210	1.220	1.220	2,100
2025-03-20	1.220	1.220	1.220	1.220	1.220	25,600
2025-03-19	1.220	1.220	1.210	1.210	1.210	11,400
2025-03-18	1.240	1.240	1.200	1.220	1.220	177,700
2025-03-17	1.230	1.280	1.230	1.230	1.230	6,000
2025-03-14	1.340	1.340	1.340	1.340	1.340	0
2025-03-13	1.340	1.340	1.340	1.340	1.340	0
2025-03-12	1.340	1.340	1.340	1.340	1.340	0
2025-03-11	1.260	1.340	1.260	1.340	1.340	10,300
2025-03-10	1.290	1.330	1.250	1.260	1.260	3,200
2025-03-07	1.310	1.310	1.260	1.260	1.260	3,700
2025-03-06	1.240	1.280	1.200	1.270	1.270	18,000
2025-03-05	1.280	1.290	1.240	1.290	1.290	5,300
2025-03-04	1.290	1.290	1.290	1.290	1.290	1,300
2025-03-03	1.280	1.280	1.270	1.270	1.270	1,100
2025-02-28	1.280	1.290	1.230	1.290	1.290	3,100
2025-02-27	1.290	1.290	1.290	1.290	1.290	0
2025-02-26	1.230	1.290	1.220	1.290	1.290	14,400
2025-02-25	1.240	1.300	1.240	1.240	1.240	10,600
2025-02-24	1.240	1.260	1.230	1.240	1.240	8,000
2025-02-21	1.250	1.260	1.240	1.240	1.240	12,533,700
2025-02-20	1.250	1.260	1.240	1.260	1.260	3,800
2025-02-19	1.270	1.290	1.250	1.260	1.260	9,400
2025-02-18	1.270	1.270	1.260	1.260	1.260	1,400
2025-02-17	1.260	1.260	1.250	1.250	1.250	3,500
2025-02-14	1.300	1.300	1.240	1.240	1.240	300
2025-02-13	1.320	1.320	1.320	1.320	1.320	0
2025-02-11	1.320	1.320	1.320	1.320	1.320	0
2025-02-10	1.280	1.320	1.280	1.320	1.320	11,500
2025-02-07	1.260	1.290	1.220	1.290	1.290	12,200
2025-02-06	1.270	1.270	1.260	1.270	1.270	16,400
2025-02-05	1.290	1.290	1.270	1.270	1.270	156,200
2025-02-04	1.280	1.300	1.280	1.280	1.280	4,700
2025-02-03	1.490	1.490	1.270	1.270	1.270	2,600
2025-01-31	1.400	1.400	1.250	1.390	1.390	2,900
2025-01-30	1.450	1.450	1.440	1.450	1.450	13,000
2025-01-29	1.410	1.450	1.390	1.440	1.417	72,271
2025-01-28	1.340	1.340	1.300	1.340	1.318	813
2025-01-27	1.350	1.350	1.350	1.350	1.328	508
2025-01-24	1.370	1.390	1.270	1.390	1.368	1,219
2025-01-23	1.300	1.300	1.300	1.300	1.279	0
2025-01-22	1.280	1.360	1.280	1.300	1.279	3,049
2025-01-21	1.250	1.250	1.250	1.250	1.230	203
2025-01-20	1.281	1.291	1.281	1.281	1.260	800
2025-01-17	1.321	1.321	1.260	1.281	1.260	170,800
2025-01-16	1.311	1.342	1.281	1.321	1.300	56,600

← NewerPage 7 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.