Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.490
+0.010 (0.67%)
Dec 4, 2025, 4:37 PM ICT
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 57,200 |
| Oct 9, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 80,501 |
| Oct 8, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 26,479 |
| 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% | 8,200 |
| Oct 2, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 16,069 |
| 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% | 656,838 |
| 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 | - | 45,780 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 370,540 |
| Sep 24, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 79,800 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 57,565 |