Nirvana Daii Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 1.301 | 1.311 | 1.301 | 1.311 | 1.290 | 1,800 |
| 2025-01-14 | 1.301 | 1.301 | 1.260 | 1.271 | 1.250 | 32,700 |
| 2025-01-13 | 1.342 | 1.413 | 1.311 | 1.311 | 1.290 | 2,900 |
| 2025-01-10 | 1.423 | 1.423 | 1.413 | 1.413 | 1.390 | 1,600 |
| 2025-01-09 | 1.393 | 1.403 | 1.393 | 1.403 | 1.380 | 1,300 |
| 2025-01-08 | 1.372 | 1.382 | 1.321 | 1.382 | 1.360 | 800 |
| 2025-01-07 | 1.372 | 1.382 | 1.372 | 1.382 | 1.360 | 1,100 |
| 2025-01-06 | 1.372 | 1.372 | 1.362 | 1.362 | 1.340 | 1,800 |
| 2025-01-03 | 1.372 | 1.413 | 1.362 | 1.413 | 1.390 | 53,400 |
| 2025-01-02 | 1.342 | 1.474 | 1.342 | 1.423 | 1.400 | 221,000 |
| 2024-12-30 | 1.332 | 1.393 | 1.332 | 1.393 | 1.370 | 1,700 |
| 2024-12-27 | 1.393 | 1.403 | 1.393 | 1.403 | 1.380 | 12,900 |
| 2024-12-26 | 1.372 | 1.382 | 1.372 | 1.382 | 1.360 | 2,100 |
| 2024-12-25 | 1.342 | 1.362 | 1.342 | 1.362 | 1.340 | 2,200 |
| 2024-12-24 | 1.281 | 1.311 | 1.240 | 1.301 | 1.280 | 1,500 |
| 2024-12-23 | 1.220 | 1.301 | 1.210 | 1.281 | 1.260 | 8,800 |
| 2024-12-20 | 1.291 | 1.291 | 1.281 | 1.281 | 1.260 | 13,000 |
| 2024-12-19 | 1.342 | 1.342 | 1.301 | 1.321 | 1.300 | 10,500 |
| 2024-12-18 | 1.311 | 1.382 | 1.311 | 1.362 | 1.340 | 5,800 |
| 2024-12-17 | 1.413 | 1.413 | 1.403 | 1.413 | 1.390 | 3,900 |
| 2024-12-16 | 1.413 | 1.413 | 1.352 | 1.413 | 1.390 | 1,700 |
| 2024-12-13 | 1.433 | 1.433 | 1.311 | 1.342 | 1.320 | 12,100 |
| 2024-12-12 | 1.382 | 1.433 | 1.372 | 1.433 | 1.410 | 1,600 |
| 2024-12-11 | 1.443 | 1.443 | 1.433 | 1.433 | 1.410 | 9,200 |
| 2024-12-09 | 1.433 | 1.433 | 1.433 | 1.433 | 1.410 | 1,400 |
| 2024-12-06 | 1.423 | 1.433 | 1.413 | 1.433 | 1.410 | 5,700 |
| 2024-12-04 | 1.423 | 1.433 | 1.423 | 1.423 | 1.400 | 1,400 |
| 2024-12-03 | 1.433 | 1.443 | 1.281 | 1.423 | 1.400 | 42,200 |
| 2024-12-02 | 1.443 | 1.443 | 1.413 | 1.433 | 1.410 | 61,800 |
| 2024-11-29 | 1.443 | 1.484 | 1.443 | 1.474 | 1.450 | 8,000 |
| 2024-11-28 | 1.454 | 1.484 | 1.454 | 1.484 | 1.460 | 600 |
| 2024-11-27 | 1.464 | 1.474 | 1.464 | 1.474 | 1.450 | 3,100 |
| 2024-11-26 | 1.484 | 1.484 | 1.454 | 1.454 | 1.430 | 3,500 |
| 2024-11-25 | 1.484 | 1.484 | 1.454 | 1.454 | 1.430 | 6,300 |
| 2024-11-22 | 1.474 | 1.484 | 1.474 | 1.484 | 1.460 | 1,600 |
| 2024-11-21 | 1.474 | 1.474 | 1.474 | 1.474 | 1.450 | 5,700 |
| 2024-11-20 | 1.484 | 1.484 | 1.474 | 1.484 | 1.460 | 2,700 |
| 2024-11-19 | 1.474 | 1.474 | 1.474 | 1.474 | 1.450 | 200 |
| 2024-11-18 | 1.504 | 1.504 | 1.464 | 1.464 | 1.440 | 1,500 |
| 2024-11-15 | 1.515 | 1.515 | 1.494 | 1.494 | 1.470 | 14,000 |
| 2024-11-14 | 1.494 | 1.494 | 1.484 | 1.484 | 1.460 | 47,600 |
| 2024-11-13 | 1.535 | 1.535 | 1.515 | 1.515 | 1.490 | 31,500 |
| 2024-11-12 | 1.555 | 1.565 | 1.545 | 1.545 | 1.520 | 12,400 |
| 2024-11-11 | 1.586 | 1.586 | 1.565 | 1.586 | 1.560 | 6,000 |
| 2024-11-08 | 1.576 | 1.596 | 1.576 | 1.586 | 1.560 | 5,800 |
| 2024-11-07 | 1.576 | 1.586 | 1.576 | 1.586 | 1.560 | 2,300 |
| 2024-11-06 | 1.586 | 1.596 | 1.576 | 1.576 | 1.550 | 17,500 |
| 2024-11-05 | 1.586 | 1.606 | 1.586 | 1.606 | 1.580 | 9,100 |
| 2024-11-04 | 1.626 | 1.626 | 1.576 | 1.586 | 1.560 | 88,900 |
| 2024-11-01 | 1.606 | 1.616 | 1.596 | 1.616 | 1.590 | 11,600 |
| 2024-10-31 | 1.626 | 1.626 | 1.616 | 1.626 | 1.600 | 2,100 |
| 2024-10-30 | 1.626 | 1.626 | 1.626 | 1.626 | 1.600 | 3,700 |
| 2024-10-29 | 1.647 | 1.647 | 1.637 | 1.637 | 1.610 | 2,400 |
| 2024-10-28 | 1.626 | 1.637 | 1.626 | 1.637 | 1.610 | 3,100 |
| 2024-10-25 | 1.606 | 1.616 | 1.606 | 1.616 | 1.590 | 6,900 |
| 2024-10-24 | 1.606 | 1.637 | 1.576 | 1.616 | 1.590 | 53,400 |
| 2024-10-22 | 1.626 | 1.647 | 1.616 | 1.626 | 1.600 | 10,000 |
| 2024-10-21 | 1.616 | 1.626 | 1.606 | 1.626 | 1.600 | 36,300 |
| 2024-10-18 | 1.657 | 1.657 | 1.626 | 1.626 | 1.600 | 11,800 |
| 2024-10-17 | 1.657 | 1.667 | 1.647 | 1.647 | 1.620 | 23,900 |
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.