Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.480
-0.030 (-1.99%)
At close: Dec 26, 2025
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 52,800 |
| Dec 16, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 61,699 |
| Dec 15, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 455,602 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 44,500 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 398,750 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 13,000 |
| Dec 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 292,210 |
| Dec 4, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 171,200 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 48,501 |
| Dec 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 21,301 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 57,200 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 34,700 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 3,200 |
| Nov 26, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 474,001 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 287,511 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 383,501 |
| Nov 21, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 494,800 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 40,600 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 54,800 |
| Nov 18, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 7,509 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 116,050 |
| Nov 14, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 71,605 |
| Nov 13, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 65,399 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 92,719 |
| Nov 11, 2025 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 273,610 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 361,304 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 57,701 |
| Nov 6, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 10,901 |
| Nov 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 30,702 |
| Nov 4, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 22,400 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 8,120 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 83,089 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 25,820 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 12,144 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 101,302 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 28,938 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 71,410 |
| Oct 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 6,502 |
| Oct 21, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 47,215 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 138,500 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 737,701 |
| Oct 16, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 43,002 |
| Oct 15, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 54,850 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 111,230 |