Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.470
-0.010 (-0.68%)
Oct 8, 2025, 4:39 PM ICT
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 16,250 |
| Oct 6, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 97,635 |
| Oct 3, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 8,700 |
| Oct 2, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 16,369 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 20,715 |
| Sep 30, 2025 | 1.49 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 656,938 |
| Sep 29, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,742 |
| Sep 26, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 48,040 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 370,640 |
| Sep 24, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 80,000 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 57,565 |
| Sep 22, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 53,441 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 152,240 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 29,740 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 33,000 |
| Sep 16, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 74,081 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 82,500 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 8,941 |
| Sep 11, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 66,538 |
| Sep 10, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | 26,912 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 5,100 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 21,851 |
| Sep 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 23,758 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 13,192 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 21,465 |
| Sep 2, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 56,150 |
| Sep 1, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 43,901 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 14,050 |
| Aug 28, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 40,642 |
| Aug 27, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 75,196 |
| Aug 26, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | 0.68% | 302,849 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.43 | -0.67% | 66,640 |
| Aug 22, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | - | 46,510 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | - | 11,542 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.44 | 0.68% | 37,181 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 43,600 |
| Aug 18, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | 0.68% | 42,503 |
| Aug 15, 2025 | 1.47 | 1.49 | 1.43 | 1.48 | 1.43 | -0.67% | 57,703 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.44 | 1.36% | 93,700 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.42 | 2.08% | 164,001 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.39 | -2.70% | 64,100 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.43 | 2.07% | 113,652 |
| Aug 6, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.40 | 4.32% | 143,099 |
| Aug 5, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.34 | 1.46% | 31,550 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.31 | 1.37 | 1.32 | -4.86% | 508,873 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.40 | 1.44 | 1.39 | - | 372,057 |
| Jul 31, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.39 | 1.41% | 57,001 |
| Jul 30, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.37 | -0.70% | 132,900 |
| Jul 29, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.38 | 0.70% | 32,050 |
| Jul 25, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.37 | 2.90% | 15,650 |