Nova Empire Public Company Limited (NOVA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 125,051 |
| 17 June 2024 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 191,600 |
| 14 June 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 65,800 |
| 13 June 2024 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 3,700 |
| 12 June 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 76,500 |
| 11 June 2024 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 72,100 |
| 10 June 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 143,100 |
| 07 June 2024 | 10.50 | 11.40 | 10.50 | 11.20 | 11.20 | 121,200 |
| 06 June 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 53,900 |
| 05 June 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 2,700 |
| 04 June 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 7,300 |
| 31 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3,400 |
| 28 May 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 11,100 |
| 27 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 May 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 13,900 |
| 21 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 17 May 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 8,700 |
| 16 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 15 May 2024 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 600 |
| 14 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,500 |
| 13 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| 10 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,700 |
| 09 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 08 May 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 2,100 |
| 07 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 03 May 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 3,100 |
| 02 May 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 2,200 |
| 30 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Apr 2024 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | 7,800 |
| 26 Apr 2024 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 1,300 |
| 25 Apr 2024 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 4,400 |
| 24 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 23 Apr 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 600 |
| 22 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 300 |
| 19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 09 Apr 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1,752,400 |
| 05 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
| 04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
| 03 Apr 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 500 |
| 02 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,300 |
| 01 Apr 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | 1,000 |
| 29 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 5,200 |
| 28 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 25,700 |
| 26 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 25 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2,200 |
| 22 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 21 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 10,200 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 400 |
| 18 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 5,300 |
| 15 Mar 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 600 |
| 14 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Mar 2024 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | 12,200 |
| 12 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 11 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 49,100 |
| 08 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 19,400 |
| 07 Mar 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 69,900 |
| 06 Mar 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 21,100 |
| 05 Mar 2024 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 7,100 |
| 04 Mar 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 45,600 |
| 01 Mar 2024 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | 46,900 |
| 29 Feb 2024 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 3,800 |
| 28 Feb 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 200 |
| 27 Feb 2024 | 10.60 | 10.70 | 10.30 | 10.70 | 10.70 | 30,000 |
| 23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,100 |
| 22 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| 21 Feb 2024 | 10.80 | 11.10 | 10.50 | 11.00 | 11.00 | 19,600 |
| 20 Feb 2024 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 55,400 |
| 19 Feb 2024 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | 5,600 |
| 16 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 828,400 |
| 15 Feb 2024 | 10.50 | 11.30 | 10.40 | 10.60 | 10.60 | 25,400 |
| 14 Feb 2024 | 10.30 | 11.30 | 10.20 | 11.30 | 11.30 | 2,800 |
| 13 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
| 12 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 09 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6,200 |
| 08 Feb 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1,300 |
| 07 Feb 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1,900 |
| 06 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,600 |
| 05 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Feb 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 25,100 |
| 01 Feb 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2,100 |
| 31 Jan 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1,500 |
| 30 Jan 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 1,200 |
| 29 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11,800 |
| 26 Jan 2024 | 10.90 | 11.40 | 10.90 | 11.20 | 11.20 | 14,600 |
| 25 Jan 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1,900 |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 22 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 19 Jan 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 3,300 |
| 18 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.