Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.840
+0.040 (2.22%)
Aug 14, 2026, 10:48 AM ICT
Nava Nakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 92,200 |
| Aug 11, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 108,501 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 151,700 |
| Aug 7, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.64% | 661,710 |
| Aug 6, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 75,410 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 121,402 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 241,904 |
| Aug 3, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 384,215 |
| Jul 31, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 477,308 |
| Jul 30, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 1.14% | 341,305 |
| Jul 27, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.57% | 177,001 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 55,800 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 67,310 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | - | 222,814 |
| Jul 21, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 245,006 |
| Jul 20, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 323,610 |
| Jul 17, 2026 | 1.72 | 1.73 | 1.66 | 1.72 | 1.72 | - | 911,034 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 456,800 |
| Jul 15, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 383,301 |
| Jul 14, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - | 93,953 |
| Jul 13, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 64,807 |
| Jul 10, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 164,708 |
| Jul 9, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 140,031 |
| Jul 8, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 251,103 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 174,060 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 246,200 |
| Jul 3, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 66,400 |
| Jul 2, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 115,961 |
| Jul 1, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 514,269 |
| Jun 30, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 54,146 |
| Jun 29, 2026 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 242,417 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 125,600 |
| Jun 25, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 403,059 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 27,504 |
| Jun 23, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 445,819 |
| Jun 22, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 286,748 |
| Jun 19, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 70,180 |
| Jun 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 243,502 |
| Jun 17, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 292,001 |
| Jun 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 55,146 |
| Jun 15, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 193,233 |
| Jun 12, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 48,000 |
| Jun 11, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 16,428 |
| Jun 10, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | - | 40,600 |
| Jun 9, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | - | 14,300 |
| Jun 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 20,401 |
| Jun 5, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 377,100 |
| Jun 4, 2026 | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -3.64% | 1,341,303 |
| Jun 2, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 82,332 |
| May 29, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | - | 243,616 |