Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.530
-0.030 (-1.92%)
Mar 2, 2026, 4:35 PM ICT
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 379,819 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 103,605 |
| Feb 26, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 513,200 |
| Feb 25, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 345,541 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | - | 377,008 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | -1.23% | 302,700 |
| Feb 20, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | -0.61% | 175,622 |
| Feb 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 118,189 |
| Feb 18, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 224,901 |
| Feb 17, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 114,100 |
| Feb 16, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 22,350 |
| Feb 13, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 28,711 |
| Feb 12, 2026 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.87% | 644,972 |
| Feb 11, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 718,451 |
| Feb 10, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 35,392 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 118,950 |
| Feb 6, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 128,600 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 8,650 |
| Feb 4, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 5,607 |
| Feb 3, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 25,900 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 74,730 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 19,500 |
| Jan 29, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 4,870 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 102,903 |
| Jan 27, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 25,361 |
| Jan 26, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 28,454 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 27,750 |
| Jan 22, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 83,354 |
| Jan 21, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 431,656 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 129,170 |
| Jan 19, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 10,377 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 212,202 |
| Jan 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 55,816 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 43,900 |
| Jan 13, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 55,200 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 124,590 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 18,950 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 30,795 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 42,350 |
| Jan 6, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 62,250 |
| Jan 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 42,601 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 12,700 |
| Dec 29, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 16,305 |
| Dec 26, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 457,055 |
| Dec 25, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 54,649 |
| Dec 24, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 20,601 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 223,511 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 472,310 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 37,400 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.65% | 248,510 |